PZ Cussons (PZC) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/12/2020 234.00p 238.39p 228.00p 229.50p 237404
18/12/2020 236.50p 236.50p 227.50p 234.00p 573382
17/12/2020 228.00p 232.50p 227.50p 230.50p 247816
16/12/2020 230.00p 234.50p 224.00p 230.50p 506062
15/12/2020 226.00p 231.50p 225.86p 228.00p 199435
14/12/2020 229.50p 232.00p 227.00p 227.50p 279416
11/12/2020 221.00p 231.00p 221.00p 229.50p 360673
10/12/2020 229.50p 230.00p 220.50p 225.00p 360946
09/12/2020 227.50p 229.00p 223.50p 224.50p 607027
08/12/2020 233.50p 233.50p 227.00p 227.00p 217930
07/12/2020 236.50p 237.00p 228.00p 229.50p 300992
04/12/2020 228.00p 238.00p 228.00p 233.50p 253658
03/12/2020 227.00p 234.49p 227.00p 232.00p 378307
02/12/2020 227.00p 230.50p 227.00p 229.50p 353063
01/12/2020 230.00p 230.00p 225.20p 228.50p 277335
30/11/2020 223.00p 231.00p 223.00p 227.50p 420520
27/11/2020 235.00p 235.00p 222.00p 228.50p 538874
26/11/2020 229.00p 230.50p 225.00p 230.00p 188862
25/11/2020 223.50p 226.00p 220.50p 225.00p 1171695
24/11/2020 226.50p 228.00p 223.00p 224.00p 243946
23/11/2020 230.00p 230.50p 223.00p 225.50p 580703
20/11/2020 236.00p 236.00p 229.50p 229.50p 170502
19/11/2020 234.00p 239.00p 229.50p 232.50p 269635
18/11/2020 240.50p 242.50p 238.00p 239.00p 319869
17/11/2020 241.50p 241.50p 237.00p 240.50p 314480
16/11/2020 242.00p 243.50p 239.50p 240.50p 506961
13/11/2020 241.00p 244.00p 238.51p 242.00p 202485
12/11/2020 245.00p 246.24p 238.50p 244.00p 417512
10/11/2020 238.00p 239.82p 232.50p 236.00p 739389
09/11/2020 233.00p 241.50p 233.00p 238.00p 479151
06/11/2020 229.00p 234.50p 229.00p 231.00p 412918
05/11/2020 236.00p 236.76p 231.00p 234.50p 1004970
04/11/2020 229.50p 234.50p 229.50p 233.50p 263641
03/11/2020 239.00p 240.00p 231.50p 233.50p 310440
02/11/2020 226.50p 237.50p 226.50p 235.50p 387481
30/10/2020 227.50p 232.00p 227.00p 232.00p 222787
29/10/2020 235.00p 235.50p 228.42p 233.00p 708863
28/10/2020 236.00p 237.50p 229.08p 229.50p 451771
27/10/2020 240.50p 241.00p 236.50p 238.00p 154336
26/10/2020 241.00p 243.50p 238.00p 238.50p 204374
23/10/2020 244.00p 244.50p 241.00p 242.50p 595185
22/10/2020 237.50p 244.00p 234.00p 244.00p 1660743
21/10/2020 244.00p 248.50p 238.50p 240.00p 348799
20/10/2020 252.50p 253.50p 246.50p 248.00p 255951
19/10/2020 253.00p 260.00p 252.00p 252.00p 322195
16/10/2020 259.00p 262.50p 254.53p 255.50p 1086175
15/10/2020 260.00p 262.12p 255.37p 258.00p 567053
14/10/2020 256.00p 265.24p 254.00p 260.00p 2162618
13/10/2020 253.00p 257.00p 253.00p 256.50p 1140182
12/10/2020 260.00p 260.00p 252.00p 255.00p 1921416
09/10/2020 244.50p 262.50p 239.26p 255.50p 5537880
08/10/2020 231.00p 240.50p 231.00p 239.00p 1049104
07/10/2020 237.00p 237.00p 233.50p 233.50p 442677
06/10/2020 235.50p 236.50p 232.50p 235.50p 205889
05/10/2020 238.00p 238.90p 233.27p 235.00p 616237
02/10/2020 233.00p 238.00p 233.00p 238.00p 1703068
01/10/2020 233.50p 237.00p 229.50p 234.50p 346842
30/09/2020 232.00p 238.28p 230.00p 235.00p 1214628
29/09/2020 235.00p 236.50p 230.88p 233.50p 343148
28/09/2020 233.00p 239.50p 227.77p 237.00p 473148
25/09/2020 216.50p 240.00p 215.00p 230.50p 760889
24/09/2020 208.50p 216.50p 207.81p 214.50p 777038
23/09/2020 215.50p 216.72p 195.40p 210.00p 674840
22/09/2020 211.00p 216.45p 204.00p 215.00p 298746
21/09/2020 211.00p 211.00p 205.77p 209.50p 441438
18/09/2020 211.00p 216.50p 206.32p 212.50p 719717
17/09/2020 207.50p 210.97p 206.98p 210.50p 159018
16/09/2020 211.50p 212.00p 208.18p 210.00p 171880
15/09/2020 208.00p 213.00p 208.00p 211.50p 83508
14/09/2020 212.00p 214.50p 207.50p 211.50p 121290
11/09/2020 213.50p 213.50p 207.21p 210.00p 143950
10/09/2020 210.00p 214.50p 208.00p 210.50p 140805
09/09/2020 210.50p 213.00p 208.00p 210.00p 217564
08/09/2020 211.50p 213.00p 209.00p 211.50p 180951
07/09/2020 210.00p 211.00p 208.00p 210.00p 288782
04/09/2020 207.00p 211.00p 206.16p 209.00p 175660
03/09/2020 206.50p 207.50p 206.00p 206.50p 332904
02/09/2020 207.50p 207.50p 205.94p 206.00p 148123
01/09/2020 206.50p 207.50p 205.42p 207.50p 465303
31/08/2020 199.60p 206.00p 199.00p 206.00p 511342
28/08/2020 199.60p 206.00p 199.00p 206.00p 511342
27/08/2020 201.50p 205.36p 198.20p 204.50p 198728
26/08/2020 201.00p 207.50p 195.00p 205.50p 129820
25/08/2020 198.20p 206.00p 196.41p 204.00p 175703
24/08/2020 207.50p 207.50p 199.40p 201.50p 69805
21/08/2020 207.00p 207.00p 198.80p 204.50p 165723
20/08/2020 205.00p 207.50p 200.51p 207.50p 327110
19/08/2020 205.00p 205.00p 200.50p 203.50p 259295
18/08/2020 200.00p 209.38p 200.00p 202.00p 153238
17/08/2020 200.00p 202.50p 200.00p 201.50p 218374
14/08/2020 207.50p 207.50p 200.00p 201.50p 173256
13/08/2020 199.20p 208.00p 199.20p 206.50p 203104
12/08/2020 200.00p 206.00p 199.00p 204.00p 483378
11/08/2020 197.60p 201.00p 197.60p 200.00p 291403
10/08/2020 198.00p 198.80p 195.00p 198.80p 182018
07/08/2020 192.00p 198.00p 191.60p 197.00p 211194
06/08/2020 193.00p 199.00p 192.00p 197.00p 162357
05/08/2020 197.80p 198.00p 196.68p 198.00p 234871
04/08/2020 196.20p 199.00p 192.40p 197.40p 377016
03/08/2020 188.20p 199.80p 187.00p 196.00p 312332
31/07/2020 186.00p 191.00p 186.00p 190.40p 304008
30/07/2020 193.00p 193.00p 188.20p 189.40p 137094
29/07/2020 192.80p 196.40p 192.20p 192.60p 223692
28/07/2020 194.00p 196.00p 191.80p 193.00p 219999
27/07/2020 192.20p 195.80p 190.61p 193.60p 322200
24/07/2020 195.00p 199.40p 194.00p 194.00p 266118
23/07/2020 197.00p 198.60p 189.40p 197.80p 237935
22/07/2020 197.00p 197.00p 190.80p 192.40p 402768
21/07/2020 189.20p 196.80p 189.20p 194.40p 211610
20/07/2020 184.40p 196.26p 184.40p 189.40p 195269
17/07/2020 183.80p 195.14p 183.80p 189.00p 134242
16/07/2020 188.00p 188.96p 186.92p 188.20p 271182
15/07/2020 187.00p 191.40p 185.60p 188.60p 148079
14/07/2020 182.60p 186.20p 182.04p 185.60p 221276
13/07/2020 186.00p 189.00p 181.00p 185.00p 284538
10/07/2020 183.60p 187.00p 182.80p 185.80p 173540
09/07/2020 186.80p 186.80p 182.60p 185.80p 266861
08/07/2020 184.40p 185.74p 182.60p 185.40p 371649
07/07/2020 183.20p 187.00p 183.20p 185.40p 274575
06/07/2020 188.00p 188.03p 183.25p 187.40p 169380
03/07/2020 189.20p 189.80p 180.20p 186.00p 148837
02/07/2020 188.80p 190.00p 184.00p 184.80p 154813
01/07/2020 185.00p 190.00p 183.91p 188.20p 270375
30/06/2020 185.40p 186.80p 184.00p 184.80p 246605
29/06/2020 182.80p 187.60p 182.00p 186.20p 206124
26/06/2020 188.40p 188.40p 182.20p 185.00p 257877
25/06/2020 182.40p 183.00p 179.00p 183.00p 109800
24/06/2020 181.60p 183.80p 179.12p 182.80p 180069
23/06/2020 184.00p 184.00p 180.20p 183.00p 286222
22/06/2020 182.80p 196.40p 182.00p 182.60p 389211
19/06/2020 181.40p 186.60p 179.34p 186.60p 1011721
18/06/2020 181.80p 183.80p 178.80p 182.20p 299459
17/06/2020 178.60p 186.80p 178.00p 181.80p 507984
16/06/2020 182.80p 186.80p 180.60p 183.00p 330073
15/06/2020 178.60p 182.60p 177.60p 181.80p 292967
12/06/2020 175.80p 184.20p 174.30p 183.00p 448423
11/06/2020 175.80p 180.57p 169.60p 180.00p 412887
10/06/2020 174.40p 184.80p 174.40p 180.00p 435073
09/06/2020 178.00p 180.60p 176.44p 178.40p 470354
08/06/2020 175.80p 180.00p 175.20p 180.00p 399026
05/06/2020 178.20p 179.80p 176.00p 179.80p 211538
04/06/2020 179.00p 182.40p 175.80p 177.20p 323196
03/06/2020 182.20p 184.61p 178.60p 180.60p 239478
02/06/2020 181.00p 181.00p 175.00p 178.40p 227741
29/05/2020 173.40p 178.60p 169.04p 176.60p 1188092
27/05/2020 175.00p 177.87p 173.80p 176.40p 484950
26/05/2020 181.00p 182.93p 173.00p 175.20p 299624
22/05/2020 173.60p 179.00p 173.46p 179.00p 203320
21/05/2020 173.80p 179.00p 173.80p 175.80p 245390
20/05/2020 177.20p 180.54p 175.68p 177.60p 250793
19/05/2020 184.00p 184.00p 177.40p 178.40p 203392
18/05/2020 180.00p 187.80p 174.86p 182.20p 312634
15/05/2020 177.00p 179.75p 176.00p 178.60p 361958
14/05/2020 178.80p 181.80p 175.20p 175.40p 329982
13/05/2020 182.00p 186.60p 179.00p 180.40p 229756
12/05/2020 178.00p 189.40p 176.20p 186.40p 453957
11/05/2020 176.00p 184.79p 172.40p 179.00p 469695
07/05/2020 176.00p 180.00p 174.80p 175.00p 560635
06/05/2020 177.00p 178.00p 173.80p 175.40p 204352
05/05/2020 181.00p 182.40p 176.07p 176.40p 253552
01/05/2020 182.80p 191.57p 182.80p 186.00p 376415
30/04/2020 185.00p 189.35p 182.80p 187.00p 384230
29/04/2020 176.80p 186.80p 173.36p 185.60p 328816
28/04/2020 170.00p 176.00p 169.00p 176.00p 450473
27/04/2020 173.00p 176.92p 170.34p 170.60p 284443
24/04/2020 170.00p 175.60p 170.00p 170.60p 235600
23/04/2020 174.40p 179.80p 172.61p 173.00p 491602
22/04/2020 171.80p 179.40p 171.80p 174.40p 380933
21/04/2020 180.80p 182.60p 174.40p 175.80p 349161
20/04/2020 181.00p 184.60p 178.46p 184.00p 213859
17/04/2020 177.00p 182.00p 176.00p 176.80p 1769276
16/04/2020 182.00p 186.73p 171.20p 176.20p 502752
15/04/2020 181.20p 185.05p 178.20p 179.80p 594826
14/04/2020 186.00p 188.20p 181.40p 185.00p 518817
09/04/2020 180.40p 186.80p 176.20p 184.00p 654979
08/04/2020 181.20p 187.00p 178.40p 184.20p 293843
07/04/2020 178.60p 193.60p 178.60p 185.60p 549487
06/04/2020 178.60p 183.71p 177.20p 182.00p 338586
03/04/2020 185.40p 185.40p 176.24p 178.40p 367669
02/04/2020 186.20p 187.00p 178.60p 180.40p 416809
01/04/2020 192.40p 192.91p 180.85p 184.20p 626530
31/03/2020 191.20p 194.60p 187.60p 192.00p 376391
30/03/2020 189.00p 189.00p 179.60p 188.00p 172907
27/03/2020 191.20p 193.80p 186.20p 189.20p 640445
26/03/2020 186.00p 194.80p 184.60p 194.20p 248280
25/03/2020 188.60p 212.47p 184.20p 190.60p 928556
24/03/2020 176.40p 189.60p 176.40p 189.60p 540108
23/03/2020 173.80p 182.00p 169.80p 175.40p 1039466
20/03/2020 170.20p 184.40p 168.63p 180.60p 1418057
19/03/2020 164.20p 173.80p 158.20p 170.00p 1347803
18/03/2020 174.80p 174.80p 159.00p 163.00p 974204
17/03/2020 164.80p 180.00p 160.52p 173.00p 1568429
16/03/2020 168.00p 168.00p 149.80p 162.00p 739912
13/03/2020 165.00p 174.42p 162.20p 164.00p 726005
12/03/2020 159.80p 161.00p 149.00p 161.00p 1512664
11/03/2020 166.60p 173.20p 164.40p 164.60p 1934088
10/03/2020 173.00p 174.13p 163.40p 166.00p 739318
09/03/2020 184.00p 184.00p 165.09p 169.00p 1039832
06/03/2020 182.80p 185.95p 180.64p 182.40p 411658
05/03/2020 190.00p 192.40p 185.00p 186.40p 799330

*Close Price adjusted for both dividends and splits