PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
13/03/2018 285.80p 285.80p 279.20p 279.80p 186276
12/03/2018 292.20p 292.20p 283.40p 284.20p 168742
09/03/2018 290.00p 290.02p 284.60p 288.80p 128256
08/03/2018 287.40p 291.40p 284.00p 290.00p 183204
07/03/2018 285.20p 290.00p 282.80p 285.00p 143635
06/03/2018 284.00p 285.40p 281.60p 285.00p 164574
05/03/2018 279.20p 283.80p 277.98p 282.00p 207520
02/03/2018 278.20p 281.40p 278.20p 280.40p 213338
01/03/2018 286.20p 286.20p 274.20p 280.40p 274238
28/02/2018 286.00p 286.40p 281.80p 282.40p 279312
27/02/2018 292.40p 292.40p 285.80p 286.40p 298337
26/02/2018 285.40p 292.60p 282.20p 288.20p 240234
23/02/2018 284.20p 285.80p 279.80p 285.80p 119115
22/02/2018 274.20p 281.00p 274.20p 280.60p 183996
21/02/2018 284.60p 286.00p 277.60p 280.00p 339694
20/02/2018 284.40p 287.20p 282.88p 284.40p 135675
19/02/2018 289.60p 292.88p 284.40p 284.80p 139906
16/02/2018 292.20p 295.60p 286.00p 289.00p 217926
15/02/2018 289.00p 291.40p 286.40p 288.60p 226187
14/02/2018 288.80p 291.40p 285.80p 290.40p 285724
13/02/2018 289.80p 289.80p 286.40p 288.60p 249097
12/02/2018 289.00p 292.20p 285.00p 292.20p 321284
09/02/2018 288.00p 295.60p 285.00p 286.40p 536466
08/02/2018 296.40p 297.00p 289.60p 289.60p 430315
07/02/2018 300.60p 300.60p 294.20p 295.00p 642965
06/02/2018 295.00p 298.59p 294.00p 296.00p 984488
05/02/2018 304.60p 308.00p 300.00p 300.20p 545952
02/02/2018 300.60p 308.20p 300.60p 307.40p 474135
01/02/2018 314.40p 315.60p 306.00p 308.00p 185262
31/01/2018 313.00p 319.60p 308.20p 312.60p 307260
30/01/2018 313.80p 324.00p 311.60p 311.60p 673154
29/01/2018 331.00p 331.41p 328.40p 330.00p 202564
26/01/2018 328.60p 330.80p 328.60p 330.00p 316774
25/01/2018 322.60p 331.40p 322.60p 330.00p 196562
24/01/2018 327.20p 332.80p 323.60p 328.40p 106417
23/01/2018 336.00p 336.20p 329.20p 330.00p 117351
22/01/2018 330.60p 333.60p 329.20p 331.00p 253127
19/01/2018 332.60p 333.00p 328.80p 330.60p 157665
18/01/2018 333.00p 333.00p 322.60p 329.00p 129926
17/01/2018 329.80p 333.80p 327.40p 332.80p 156283
16/01/2018 328.00p 330.40p 327.20p 329.00p 140340
15/01/2018 319.40p 328.00p 319.40p 326.60p 122049
12/01/2018 323.40p 327.60p 323.00p 326.60p 156894
11/01/2018 326.60p 327.60p 322.60p 325.80p 612359
10/01/2018 323.20p 323.50p 320.20p 322.80p 165248
09/01/2018 325.40p 325.80p 321.80p 325.80p 128690
08/01/2018 331.60p 333.42p 320.40p 326.00p 274548
05/01/2018 319.40p 328.40p 319.40p 327.00p 179611
04/01/2018 327.60p 327.60p 321.20p 326.60p 105401
03/01/2018 321.80p 324.60p 315.00p 324.60p 94113
02/01/2018 321.60p 325.60p 317.85p 320.40p 230290
29/12/2017 320.00p 325.50p 318.11p 323.50p 42357
28/12/2017 319.80p 326.70p 319.60p 326.50p 125058
27/12/2017 320.30p 322.00p 316.90p 322.00p 112496
22/12/2017 317.60p 321.25p 316.69p 319.00p 76576
21/12/2017 314.30p 317.80p 313.90p 317.80p 443723
20/12/2017 314.00p 316.30p 313.50p 315.00p 238927
19/12/2017 313.70p 316.00p 312.50p 314.40p 281281
18/12/2017 311.50p 316.90p 310.80p 315.60p 323755
15/12/2017 311.40p 311.40p 299.60p 310.50p 661402
14/12/2017 309.00p 313.60p 303.10p 310.50p 1231359
13/12/2017 328.00p 329.00p 325.10p 327.80p 409525
12/12/2017 326.10p 330.14p 325.00p 327.40p 315395
11/12/2017 324.70p 328.00p 323.70p 327.00p 111726
08/12/2017 317.50p 326.30p 317.50p 325.00p 158264
07/12/2017 321.10p 324.70p 311.30p 317.40p 389756
06/12/2017 321.80p 323.70p 318.50p 322.00p 166893
05/12/2017 325.20p 325.62p 321.40p 322.70p 196661
04/12/2017 323.30p 324.83p 320.90p 323.60p 236193
01/12/2017 322.60p 322.60p 318.10p 321.00p 102571
30/11/2017 321.30p 324.40p 318.30p 322.30p 478651
29/11/2017 321.00p 323.20p 319.80p 321.40p 165297
28/11/2017 321.00p 324.84p 319.10p 322.50p 269063
27/11/2017 318.50p 321.20p 318.50p 320.00p 267184
24/11/2017 327.60p 327.60p 319.00p 320.10p 239937
23/11/2017 318.80p 322.60p 318.20p 322.60p 2142842
22/11/2017 312.80p 321.20p 312.80p 318.80p 525203
21/11/2017 311.00p 318.00p 309.50p 318.00p 271031
20/11/2017 308.00p 311.40p 309.00p 310.40p 185987
17/11/2017 305.20p 308.80p 304.39p 307.50p 213767
16/11/2017 296.10p 308.50p 296.10p 306.30p 270221
15/11/2017 302.70p 304.20p 300.10p 301.00p 477561
14/11/2017 302.30p 310.30p 298.40p 303.80p 577534
13/11/2017 314.60p 314.60p 304.20p 304.40p 270161
10/11/2017 318.50p 318.50p 308.50p 309.50p 480761
09/11/2017 331.30p 331.30p 317.30p 317.30p 369769
08/11/2017 318.40p 325.50p 318.40p 325.00p 260409
07/11/2017 326.80p 326.80p 318.80p 318.80p 385471
06/11/2017 327.00p 328.34p 323.85p 325.90p 330192
03/11/2017 325.60p 331.90p 325.60p 326.40p 300446
02/11/2017 330.40p 336.30p 328.80p 332.40p 771306
01/11/2017 332.90p 332.90p 327.60p 330.00p 333613
31/10/2017 330.00p 332.20p 326.34p 330.50p 256063
30/10/2017 330.00p 331.00p 326.40p 330.00p 200642
27/10/2017 329.30p 333.20p 325.45p 330.20p 472996
26/10/2017 321.40p 326.70p 321.40p 326.70p 411399
25/10/2017 323.70p 324.90p 322.40p 323.60p 168475
24/10/2017 321.50p 325.50p 316.70p 324.20p 376542
23/10/2017 314.60p 322.90p 314.60p 322.30p 399763
20/10/2017 317.30p 323.10p 313.36p 320.70p 259779
19/10/2017 324.90p 324.90p 314.10p 318.70p 222570
18/10/2017 315.60p 324.70p 315.60p 322.30p 232212
17/10/2017 322.30p 324.90p 321.20p 322.40p 309184
16/10/2017 323.80p 327.00p 322.87p 325.60p 182797
13/10/2017 327.90p 329.90p 325.60p 329.30p 313563
12/10/2017 325.60p 329.50p 324.10p 329.50p 179240
11/10/2017 321.60p 326.70p 321.60p 325.90p 112312
10/10/2017 322.40p 325.80p 322.20p 323.60p 295097
09/10/2017 321.00p 326.00p 320.70p 323.20p 233149
06/10/2017 317.60p 328.00p 317.60p 323.90p 281810
05/10/2017 321.90p 325.40p 320.50p 325.40p 228088
04/10/2017 326.10p 326.30p 321.70p 322.40p 196081
03/10/2017 320.80p 323.90p 319.80p 323.00p 185843
02/10/2017 320.30p 324.60p 318.30p 322.40p 413020
29/09/2017 321.10p 321.10p 315.80p 319.60p 312307
28/09/2017 321.30p 322.40p 316.90p 318.10p 446690
27/09/2017 320.00p 330.80p 315.10p 323.50p 502804
26/09/2017 328.60p 330.70p 323.20p 329.40p 228380
25/09/2017 326.30p 329.20p 323.10p 325.30p 197692
22/09/2017 327.80p 330.00p 323.50p 329.70p 109457
21/09/2017 332.00p 332.00p 323.60p 325.50p 186185
20/09/2017 337.70p 339.30p 329.30p 330.00p 196256
19/09/2017 339.50p 341.10p 337.40p 337.40p 143598
18/09/2017 334.50p 340.30p 334.50p 339.00p 290869
15/09/2017 337.80p 340.00p 335.80p 339.50p 398099
14/09/2017 343.20p 349.50p 338.40p 339.00p 616348
13/09/2017 342.80p 342.80p 338.40p 341.00p 256335
12/09/2017 344.10p 348.20p 339.70p 340.90p 208214
11/09/2017 340.10p 343.10p 340.10p 342.00p 427821
08/09/2017 338.70p 342.50p 338.70p 340.00p 143159
07/09/2017 347.60p 347.60p 342.50p 344.20p 163444
06/09/2017 341.40p 344.00p 339.00p 344.00p 127199
05/09/2017 341.50p 346.00p 341.50p 343.00p 150945
04/09/2017 353.80p 353.80p 343.00p 343.00p 113788
01/09/2017 341.30p 346.90p 341.30p 345.40p 154504
31/08/2017 341.40p 344.40p 339.30p 343.00p 277411
30/08/2017 344.50p 345.30p 342.60p 343.00p 98190
29/08/2017 348.30p 348.70p 343.10p 343.30p 147836
25/08/2017 351.10p 351.10p 347.50p 347.50p 99499
24/08/2017 348.80p 351.50p 348.00p 349.20p 194393
23/08/2017 342.50p 351.00p 342.50p 349.70p 338719
22/08/2017 345.50p 347.00p 343.70p 345.70p 195325
21/08/2017 343.40p 347.10p 342.60p 346.10p 168866
18/08/2017 343.60p 345.10p 343.10p 344.50p 156682
17/08/2017 341.60p 348.30p 341.60p 345.70p 154294
16/08/2017 348.40p 348.40p 345.70p 346.20p 77262
15/08/2017 346.40p 348.70p 344.80p 346.00p 86977
14/08/2017 342.20p 347.10p 342.20p 346.50p 143937
11/08/2017 355.10p 355.10p 343.60p 346.80p 228950
10/08/2017 359.80p 359.80p 344.30p 346.90p 271310
09/08/2017 359.60p 359.80p 355.00p 357.70p 126171
08/08/2017 362.00p 362.00p 357.30p 359.40p 159226
07/08/2017 364.00p 364.00p 359.30p 360.20p 118841
04/08/2017 352.10p 362.30p 352.10p 362.30p 114922
03/08/2017 354.40p 363.90p 351.00p 359.10p 107489
02/08/2017 361.00p 361.10p 357.30p 359.50p 127686
01/08/2017 364.00p 364.00p 358.70p 360.30p 171039
31/07/2017 357.00p 363.90p 356.60p 362.70p 222245
28/07/2017 361.40p 361.50p 355.80p 356.70p 180141
27/07/2017 367.80p 367.80p 356.70p 362.80p 267606
26/07/2017 361.10p 366.80p 361.00p 363.70p 498088
25/07/2017 354.90p 366.60p 354.90p 361.60p 257542
24/07/2017 361.40p 362.00p 356.70p 362.00p 310875
21/07/2017 364.00p 365.30p 360.00p 362.50p 203757
20/07/2017 353.40p 365.90p 353.00p 363.50p 158452
19/07/2017 350.50p 358.00p 350.50p 357.70p 334808
18/07/2017 354.00p 354.70p 352.30p 352.50p 243845
17/07/2017 349.50p 355.40p 349.50p 354.70p 209498
14/07/2017 350.40p 353.90p 350.40p 353.00p 157442
13/07/2017 352.80p 354.10p 347.00p 352.90p 206460
12/07/2017 345.10p 351.70p 345.10p 349.20p 293460
11/07/2017 348.30p 348.30p 339.60p 346.40p 301009
10/07/2017 335.00p 343.90p 335.00p 340.10p 195029
07/07/2017 342.30p 343.00p 340.30p 343.00p 154053
06/07/2017 331.50p 341.20p 330.40p 340.00p 301059
05/07/2017 331.10p 340.50p 331.10p 339.60p 158959
04/07/2017 346.90p 346.90p 336.80p 339.00p 243705
03/07/2017 334.00p 346.00p 334.00p 341.00p 243099
30/06/2017 342.20p 343.40p 335.00p 342.20p 356688
29/06/2017 341.30p 348.80p 341.20p 342.50p 355753
28/06/2017 354.10p 354.10p 348.20p 349.00p 726648
27/06/2017 352.10p 352.10p 347.90p 350.60p 243561
26/06/2017 349.70p 354.70p 349.70p 352.80p 215487
23/06/2017 342.00p 350.50p 341.90p 349.50p 236333
22/06/2017 348.40p 354.40p 348.40p 350.20p 316374
21/06/2017 351.70p 354.00p 349.50p 352.60p 349646
20/06/2017 351.20p 356.90p 348.90p 352.00p 371568
19/06/2017 338.00p 350.70p 338.00p 348.70p 484026
16/06/2017 337.30p 343.00p 334.50p 337.00p 2321867
15/06/2017 350.00p 350.00p 333.70p 338.30p 994424
14/06/2017 342.70p 346.70p 342.20p 343.40p 184335
13/06/2017 345.30p 345.30p 337.70p 342.00p 283055
12/06/2017 337.90p 341.00p 336.70p 338.10p 339689
09/06/2017 336.10p 341.00p 336.10p 339.40p 838659
08/06/2017 340.30p 345.30p 338.60p 338.70p 937044
07/06/2017 340.60p 344.10p 340.30p 340.60p 493828
06/06/2017 340.00p 341.70p 338.00p 340.20p 320998
05/06/2017 342.90p 344.60p 340.00p 341.00p 331298
02/06/2017 333.90p 344.50p 333.90p 343.30p 791856
01/06/2017 353.00p 353.00p 340.20p 341.90p 607932

*Close Price adjusted for both dividends and splits