PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PZ Cussons

Date Open High Low Close* Volume
08/12/2025 77.00p 77.00p 74.10p 75.20p 236390
05/12/2025 75.90p 77.00p 74.10p 76.40p 441051
04/12/2025 76.70p 78.50p 74.10p 74.10p 619787
03/12/2025 79.10p 79.20p 76.20p 76.20p 127580
02/12/2025 81.00p 81.00p 77.30p 77.30p 446065
01/12/2025 79.50p 80.70p 78.30p 80.50p 437881
28/11/2025 78.00p 80.10p 78.00p 80.10p 458171
27/11/2025 80.20p 80.90p 78.00p 78.80p 894890
26/11/2025 78.40p 80.27p 77.60p 79.90p 638916
25/11/2025 77.10p 78.70p 77.00p 78.00p 471832
24/11/2025 77.90p 79.70p 77.20p 77.60p 638062
21/11/2025 77.90p 79.80p 77.10p 78.80p 712396
20/11/2025 72.60p 79.47p 72.00p 79.00p 3451087
19/11/2025 65.80p 69.40p 65.09p 68.10p 1867029
18/11/2025 67.40p 68.73p 65.90p 65.90p 1157474
17/11/2025 68.40p 68.90p 67.90p 68.20p 639308
14/11/2025 69.10p 69.80p 67.20p 68.80p 628891
13/11/2025 70.60p 71.90p 68.50p 68.50p 616132
12/11/2025 70.60p 72.00p 70.60p 70.60p 477035
11/11/2025 72.90p 74.10p 70.30p 70.60p 616322
10/11/2025 70.80p 72.90p 68.70p 71.20p 413572
07/11/2025 69.40p 70.80p 68.40p 69.90p 264451
06/11/2025 69.00p 70.70p 68.38p 68.50p 639665
05/11/2025 69.90p 70.20p 68.40p 70.10p 846207
04/11/2025 72.20p 72.30p 68.00p 68.20p 666080
03/11/2025 73.10p 75.80p 70.50p 70.50p 542645
31/10/2025 74.30p 75.50p 73.50p 74.00p 336267
30/10/2025 77.00p 77.80p 73.89p 74.00p 637127
29/10/2025 77.00p 79.00p 77.00p 77.70p 246775
28/10/2025 77.00p 78.40p 77.00p 78.10p 175382
27/10/2025 76.00p 78.90p 76.00p 77.70p 216451
24/10/2025 78.20p 80.30p 77.10p 77.20p 254365
23/10/2025 78.00p 80.60p 78.00p 78.40p 304387
22/10/2025 76.70p 79.99p 76.70p 79.00p 1481946
21/10/2025 79.30p 79.50p 78.00p 78.70p 583555
20/10/2025 78.40p 79.60p 76.90p 79.00p 174853
17/10/2025 78.30p 79.40p 76.80p 78.10p 542247
16/10/2025 79.60p 80.90p 78.90p 79.50p 350793
15/10/2025 80.40p 81.00p 79.30p 79.80p 262949
14/10/2025 81.20p 81.30p 79.79p 80.10p 459547
13/10/2025 78.40p 81.20p 77.10p 80.80p 727695
10/10/2025 77.80p 79.30p 77.09p 77.50p 1295977
09/10/2025 77.00p 78.00p 76.00p 78.00p 362581
08/10/2025 74.70p 77.10p 74.60p 77.10p 183336
07/10/2025 75.60p 76.50p 75.00p 75.40p 624393
06/10/2025 77.00p 77.70p 76.00p 76.00p 1170338
03/10/2025 79.40p 80.60p 77.20p 77.50p 372496
02/10/2025 79.80p 81.40p 79.80p 80.30p 6040017
01/10/2025 82.00p 82.10p 79.70p 80.00p 595962
30/09/2025 81.40p 82.00p 79.70p 81.00p 919511
29/09/2025 79.20p 81.90p 79.20p 81.90p 760746
26/09/2025 79.80p 80.70p 78.90p 80.50p 567689
25/09/2025 79.00p 80.60p 79.00p 79.80p 486682
24/09/2025 79.60p 80.60p 78.10p 79.80p 481575
23/09/2025 78.00p 80.10p 77.60p 79.20p 1682716
22/09/2025 79.20p 79.20p 75.63p 78.00p 1322100
19/09/2025 76.90p 79.20p 74.30p 79.20p 1756084
18/09/2025 74.50p 76.30p 74.00p 76.30p 1439042
17/09/2025 67.50p 75.30p 66.80p 75.30p 7511517
16/09/2025 67.40p 67.40p 66.90p 66.30p 481078
15/09/2025 67.40p 67.70p 66.40p 66.90p 333127
12/09/2025 66.60p 68.70p 66.20p 67.40p 331195
11/09/2025 68.70p 68.70p 67.70p 68.20p 488092
10/09/2025 68.70p 68.90p 67.52p 67.70p 284451
09/09/2025 67.60p 68.90p 67.60p 68.30p 441109
08/09/2025 68.00p 68.90p 67.42p 68.40p 334245
05/09/2025 67.10p 68.76p 67.10p 68.10p 228429
04/09/2025 69.00p 69.00p 66.80p 68.40p 334398
03/09/2025 66.60p 68.70p 65.90p 68.50p 652854
02/09/2025 68.30p 68.50p 66.28p 66.90p 550824
01/09/2025 69.00p 70.60p 68.20p 68.50p 220388
29/08/2025 69.70p 69.90p 68.10p 68.90p 488384
28/08/2025 70.00p 70.50p 67.88p 69.60p 515864
27/08/2025 70.00p 70.60p 68.00p 68.60p 485578
26/08/2025 71.70p 71.70p 69.70p 69.70p 380802
22/08/2025 67.60p 72.00p 67.60p 72.00p 1205499
21/08/2025 68.20p 69.01p 67.60p 67.80p 434232
20/08/2025 67.90p 68.18p 67.20p 67.90p 720065
19/08/2025 69.00p 70.10p 67.70p 68.20p 342621
18/08/2025 68.40p 69.02p 68.20p 68.40p 845213
15/08/2025 68.50p 70.10p 68.30p 68.50p 228000
14/08/2025 69.00p 69.40p 68.10p 68.40p 603276
13/08/2025 68.80p 69.36p 68.74p 69.00p 971161
12/08/2025 69.00p 69.80p 68.40p 69.00p 1718896
11/08/2025 69.00p 70.60p 67.80p 69.00p 924117
08/08/2025 69.00p 69.00p 68.06p 69.00p 578777
07/08/2025 68.00p 69.97p 67.80p 69.00p 1761650
06/08/2025 68.50p 69.00p 68.10p 68.90p 341189
05/08/2025 67.50p 70.00p 67.50p 69.00p 912387
04/08/2025 68.70p 69.00p 68.30p 69.00p 470309
01/08/2025 70.00p 70.40p 68.80p 69.00p 1270013
31/07/2025 70.10p 71.60p 70.05p 70.20p 357309
30/07/2025 71.30p 71.40p 70.10p 70.40p 819749
29/07/2025 71.30p 72.60p 71.10p 71.40p 365140
28/07/2025 71.90p 72.90p 71.10p 72.00p 852147
25/07/2025 71.20p 72.00p 71.10p 72.00p 313724
24/07/2025 71.40p 73.10p 70.70p 72.00p 549549
23/07/2025 71.80p 73.30p 71.00p 71.50p 443991
22/07/2025 71.50p 72.03p 70.90p 72.00p 428877
21/07/2025 72.90p 74.00p 70.78p 70.90p 1140939
18/07/2025 74.40p 75.20p 73.00p 73.10p 599730
17/07/2025 74.00p 75.60p 73.00p 73.40p 309768
16/07/2025 73.00p 74.00p 72.50p 74.00p 461074
15/07/2025 74.00p 75.00p 72.30p 73.20p 368800
14/07/2025 73.00p 74.88p 73.00p 74.40p 286479
11/07/2025 76.40p 77.40p 73.40p 73.90p 221097
10/07/2025 76.00p 76.50p 73.30p 75.90p 378468
09/07/2025 73.40p 74.90p 72.80p 74.20p 311049
08/07/2025 74.00p 74.30p 72.50p 73.10p 515248
07/07/2025 73.60p 74.30p 72.40p 73.30p 288333
04/07/2025 73.00p 75.07p 72.80p 73.70p 359155
03/07/2025 74.60p 75.80p 73.20p 74.20p 492745
02/07/2025 72.00p 73.70p 71.70p 73.20p 461514
01/07/2025 72.90p 75.40p 71.30p 71.30p 1000671
30/06/2025 75.30p 75.70p 73.50p 74.00p 481724
27/06/2025 73.90p 75.50p 72.90p 74.40p 452951
26/06/2025 76.60p 77.16p 72.44p 73.00p 1522239
25/06/2025 75.90p 77.50p 73.30p 76.30p 764316
24/06/2025 74.70p 75.80p 73.20p 73.80p 498307
23/06/2025 73.20p 75.50p 72.10p 74.00p 896638
20/06/2025 71.00p 75.69p 71.00p 73.00p 2148863
19/06/2025 74.70p 75.40p 71.50p 72.30p 1361393
18/06/2025 81.10p 82.00p 72.00p 73.30p 2521383
17/06/2025 82.10p 82.80p 78.10p 78.50p 232994
16/06/2025 79.00p 82.29p 79.00p 80.20p 316017
13/06/2025 84.20p 84.70p 79.00p 79.60p 582701
12/06/2025 84.30p 86.80p 84.30p 84.60p 126711
11/06/2025 84.30p 88.20p 84.30p 84.80p 221169
10/06/2025 85.00p 88.20p 84.80p 86.30p 240342
09/06/2025 84.70p 87.40p 84.70p 87.10p 168501
06/06/2025 86.00p 89.00p 85.00p 85.50p 594497
05/06/2025 86.00p 88.90p 86.00p 87.20p 291138
04/06/2025 88.00p 88.90p 86.40p 87.50p 215684
03/06/2025 88.50p 88.80p 86.50p 87.30p 365858
02/06/2025 88.10p 88.90p 86.30p 87.00p 290219
30/05/2025 86.00p 88.80p 83.80p 87.40p 697157
29/05/2025 88.60p 89.90p 83.60p 85.80p 434202
28/05/2025 87.30p 89.50p 85.50p 88.20p 469179
27/05/2025 86.30p 86.90p 83.80p 86.90p 342968
23/05/2025 86.20p 87.90p 83.70p 85.10p 313394
22/05/2025 86.50p 88.30p 84.80p 85.40p 386959
21/05/2025 86.00p 90.79p 86.00p 87.80p 1257006
20/05/2025 85.50p 88.40p 85.20p 87.00p 435441
19/05/2025 84.60p 87.40p 84.00p 86.40p 711259
16/05/2025 84.80p 85.00p 82.00p 84.50p 223282
15/05/2025 84.40p 87.10p 83.20p 83.30p 532710
14/05/2025 84.20p 86.20p 82.50p 86.20p 613480
13/05/2025 84.40p 86.10p 83.10p 83.10p 716748
12/05/2025 85.90p 86.80p 83.70p 85.20p 294126
09/05/2025 84.10p 85.69p 81.70p 85.00p 1137352
08/05/2025 80.70p 85.00p 80.30p 82.10p 968963
07/05/2025 81.40p 84.00p 80.70p 82.00p 252323
06/05/2025 80.30p 83.00p 78.90p 83.00p 714838
02/05/2025 78.90p 80.56p 76.80p 80.10p 275476
01/05/2025 75.80p 79.10p 75.80p 79.10p 173168
30/04/2025 80.10p 80.10p 76.90p 77.70p 202963
29/04/2025 78.40p 79.30p 76.10p 78.80p 424625
28/04/2025 76.70p 79.20p 75.10p 77.50p 556939
25/04/2025 74.00p 76.00p 72.70p 74.90p 249737
24/04/2025 72.10p 75.40p 70.70p 74.10p 352411
23/04/2025 72.80p 75.00p 72.00p 72.00p 214906
22/04/2025 76.00p 77.60p 73.60p 73.60p 156703
17/04/2025 74.20p 75.80p 72.00p 75.20p 313045
16/04/2025 73.30p 75.10p 73.30p 74.70p 92882
15/04/2025 75.20p 76.40p 74.20p 74.20p 285623
14/04/2025 73.50p 75.40p 71.10p 75.20p 254703
11/04/2025 71.60p 73.20p 71.10p 72.30p 125143
10/04/2025 74.50p 77.70p 72.10p 72.20p 247032
09/04/2025 72.80p 73.10p 70.40p 71.70p 496667
08/04/2025 71.20p 74.50p 70.87p 72.80p 508516
07/04/2025 72.50p 75.00p 68.60p 69.90p 1130807
04/04/2025 76.60p 78.20p 73.30p 74.40p 804451
03/04/2025 76.00p 80.20p 76.00p 78.50p 771276
02/04/2025 75.80p 78.20p 75.00p 77.50p 596405
01/04/2025 77.40p 79.00p 76.80p 77.40p 507247
31/03/2025 79.30p 80.30p 77.10p 77.80p 727518
28/03/2025 82.20p 82.20p 78.30p 79.30p 440370
27/03/2025 81.20p 81.50p 78.50p 80.60p 693032
26/03/2025 78.60p 81.70p 78.50p 79.30p 378075
25/03/2025 79.20p 81.10p 78.43p 79.90p 360296
24/03/2025 76.50p 79.90p 76.00p 79.80p 378392
21/03/2025 77.00p 79.80p 76.92p 78.20p 536213
20/03/2025 81.00p 82.20p 79.20p 79.60p 395102
19/03/2025 80.00p 82.20p 79.39p 81.00p 296592
18/03/2025 76.30p 80.80p 76.20p 79.90p 757482
17/03/2025 79.80p 81.80p 78.20p 78.20p 728390
14/03/2025 77.30p 81.90p 77.30p 80.50p 328486
13/03/2025 81.00p 81.40p 77.40p 78.20p 417601
12/03/2025 78.60p 81.40p 78.52p 80.30p 489106
11/03/2025 81.90p 84.80p 80.10p 80.10p 355652
10/03/2025 82.20p 84.40p 81.90p 81.90p 501729
07/03/2025 80.60p 84.10p 79.92p 82.60p 406514
06/03/2025 85.10p 85.10p 80.60p 81.10p 8907140
05/03/2025 80.70p 84.60p 80.60p 83.40p 476712
04/03/2025 81.50p 82.80p 80.50p 82.10p 755643
03/03/2025 80.90p 83.40p 79.80p 82.20p 985060
28/02/2025 81.30p 82.70p 79.00p 79.00p 9007534
27/02/2025 81.10p 82.90p 81.10p 82.00p 207771
26/02/2025 80.50p 83.18p 80.50p 83.10p 1021720
25/02/2025 83.40p 84.00p 81.60p 81.80p 360700

*Close Price adjusted for both dividends and splits