PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
31/05/2017 340.90p 347.30p 340.73p 345.60p 1098217
30/05/2017 334.70p 342.10p 334.70p 340.00p 469592
26/05/2017 337.40p 343.00p 336.90p 343.00p 917007
25/05/2017 339.30p 343.45p 339.30p 341.00p 202676
24/05/2017 339.20p 342.80p 338.90p 340.50p 522816
23/05/2017 330.10p 343.20p 329.75p 340.00p 454893
22/05/2017 337.60p 337.60p 332.20p 335.30p 189254
19/05/2017 334.30p 344.55p 330.20p 334.40p 387938
18/05/2017 340.40p 342.40p 330.50p 331.10p 270349
17/05/2017 346.00p 346.00p 340.70p 342.00p 229749
16/05/2017 340.80p 346.10p 340.80p 344.00p 495054
15/05/2017 344.00p 344.10p 340.40p 343.00p 250858
12/05/2017 337.30p 341.20p 335.30p 341.00p 215170
11/05/2017 336.90p 338.90p 334.90p 338.10p 329223
10/05/2017 337.60p 338.90p 336.00p 337.10p 388033
09/05/2017 339.20p 341.06p 337.00p 338.50p 259104
08/05/2017 341.20p 341.20p 333.20p 336.30p 350732
05/05/2017 335.50p 337.82p 331.90p 334.60p 272424
04/05/2017 334.20p 335.60p 331.50p 335.00p 339381
03/05/2017 335.90p 335.90p 333.20p 334.00p 377076
02/05/2017 333.00p 336.80p 332.15p 334.80p 239758
28/04/2017 335.80p 335.80p 331.00p 334.60p 427050
27/04/2017 335.80p 337.00p 334.60p 335.90p 214440
26/04/2017 340.00p 340.20p 336.60p 337.10p 245633
25/04/2017 339.80p 342.00p 337.20p 340.20p 345300
24/04/2017 337.40p 340.80p 335.36p 339.90p 397205
21/04/2017 326.50p 339.60p 326.50p 335.30p 574669
20/04/2017 340.00p 340.00p 333.10p 334.60p 401956
19/04/2017 337.60p 340.30p 333.47p 337.40p 795948
18/04/2017 346.20p 346.20p 335.90p 336.90p 663217
13/04/2017 329.40p 341.70p 326.70p 339.60p 869902
12/04/2017 325.00p 329.50p 323.20p 329.50p 814914
11/04/2017 324.20p 325.17p 322.80p 324.70p 362173
10/04/2017 322.20p 325.70p 316.82p 324.60p 320959
07/04/2017 329.50p 329.50p 320.90p 322.10p 198675
06/04/2017 318.60p 322.20p 316.50p 322.10p 327722
05/04/2017 319.00p 321.70p 315.80p 319.30p 227769
04/04/2017 320.60p 322.69p 317.60p 317.90p 205177
03/04/2017 328.20p 328.20p 318.90p 319.60p 370123

*Close Price adjusted for both dividends and splits