Market data

Select a section

PZ Cussons

(PZC)
Sector: Personal Goods
83.90p
0.80p 0.96
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 84.40p 84.73p 82.70p 83.90p 217,030
20/02/2025 82.30p 85.20p 81.68p 83.10p 342,915
19/02/2025 86.60p 86.90p 83.20p 83.20p 734,968
18/02/2025 88.80p 88.80p 85.30p 86.50p 510,354
17/02/2025 86.30p 87.20p 85.70p 86.70p 387,015
14/02/2025 85.30p 87.50p 85.18p 86.50p 484,349
13/02/2025 86.10p 87.61p 84.70p 86.50p 606,897
12/02/2025 84.00p 87.61p 83.00p 86.60p 938,246
11/02/2025 81.30p 91.70p 80.14p 83.70p 1,834,832
10/02/2025 78.00p 80.40p 77.63p 78.00p 744,629
07/02/2025 78.60p 80.38p 77.80p 78.00p 792,074
06/02/2025 76.50p 80.78p 76.50p 80.00p 682,410
05/02/2025 78.80p 80.40p 77.60p 78.20p 333,185
04/02/2025 78.50p 80.60p 78.50p 79.40p 435,924
03/02/2025 76.80p 80.54p 76.69p 80.30p 534,612
31/01/2025 78.70p 79.40p 77.00p 78.40p 533,808
30/01/2025 79.00p 80.30p 77.10p 78.70p 420,910
29/01/2025 79.40p 82.30p 78.60p 78.60p 270,838
28/01/2025 79.10p 83.10p 79.10p 80.50p 521,025
27/01/2025 77.80p 80.90p 76.90p 79.60p 493,819
24/01/2025 78.50p 80.99p 78.40p 78.40p 391,858
23/01/2025 78.00p 79.70p 77.60p 78.50p 587,777
22/01/2025 80.00p 82.35p 78.90p 79.30p 314,950
21/01/2025 82.50p 82.60p 80.00p 81.30p 371,055
20/01/2025 81.20p 83.00p 79.80p 80.80p 610,138
17/01/2025 78.80p 81.76p 78.40p 80.60p 618,916
16/01/2025 79.40p 80.00p 78.20p 79.00p 430,922
15/01/2025 77.70p 79.61p 77.00p 79.00p 875,768
14/01/2025 75.00p 76.50p 75.00p 76.30p 470,014
13/01/2025 75.60p 77.10p 74.50p 75.00p 501,878
10/01/2025 78.00p 79.90p 75.50p 75.50p 784,077
09/01/2025 79.50p 80.20p 77.90p 78.20p 382,123
08/01/2025 78.40p 80.40p 76.10p 79.80p 1,028,776
07/01/2025 79.50p 81.50p 78.20p 79.00p 612,526
06/01/2025 85.00p 85.00p 80.00p 80.00p 534,124
03/01/2025 84.50p 86.00p 82.80p 83.00p 280,750
02/01/2025 83.00p 84.90p 82.30p 84.40p 571,215
01/01/2025 81.70p 82.65p 80.30p 81.60p 183,382
31/12/2024 81.70p 82.65p 80.30p 81.60p 183,382
30/12/2024 82.40p 82.90p 80.60p 81.40p 596,894
27/12/2024 80.00p 81.76p 79.30p 80.40p 354,129
26/12/2024 81.20p 81.20p 79.30p 79.30p 252,109
25/12/2024 81.20p 81.20p 79.30p 79.30p 252,109
24/12/2024 81.20p 81.20p 79.30p 79.30p 252,109
23/12/2024 80.50p 81.90p 79.20p 79.30p 545,111
20/12/2024 80.10p 82.80p 80.00p 80.00p 5,683,623
19/12/2024 82.30p 83.70p 81.00p 82.10p 779,100
18/12/2024 85.60p 85.80p 83.03p 84.10p 549,108
17/12/2024 85.90p 85.90p 82.30p 84.20p 260,737
16/12/2024 85.20p 86.90p 82.90p 84.00p 427,199
13/12/2024 86.10p 87.30p 84.90p 85.30p 324,881
12/12/2024 84.60p 88.00p 84.60p 86.80p 656,261
11/12/2024 87.60p 89.90p 86.10p 86.70p 179,224
10/12/2024 90.00p 91.20p 87.10p 88.20p 770,687
09/12/2024 86.20p 89.71p 83.90p 89.40p 463,739
06/12/2024 85.40p 88.95p 83.40p 85.60p 1,078,486
05/12/2024 85.00p 85.40p 83.52p 83.80p 610,071
04/12/2024 83.90p 84.79p 80.70p 84.10p 868,431
03/12/2024 82.00p 83.60p 80.50p 82.00p 717,500
02/12/2024 79.20p 80.90p 77.72p 80.30p 249,849
29/11/2024 81.70p 81.70p 78.90p 79.50p 281,183
28/11/2024 78.30p 80.91p 77.80p 79.80p 291,951
27/11/2024 82.50p 83.40p 79.70p 79.80p 468,225
26/11/2024 81.80p 84.50p 81.40p 82.00p 521,178
25/11/2024 79.30p 83.40p 79.30p 82.50p 727,903
22/11/2024 78.50p 82.00p 78.30p 78.50p 657,441
21/11/2024 76.10p 79.40p 75.30p 76.90p 610,045
20/11/2024 79.80p 79.90p 76.40p 76.90p 380,026
19/11/2024 81.30p 81.40p 77.90p 78.40p 679,729
18/11/2024 79.00p 79.80p 77.80p 79.40p 718,145
15/11/2024 77.00p 79.98p 77.00p 78.50p 545,132
14/11/2024 77.40p 79.50p 77.40p 78.50p 330,317
13/11/2024 81.50p 81.50p 76.30p 77.40p 751,575
12/11/2024 78.10p 80.60p 77.80p 79.60p 816,239
11/11/2024 80.20p 81.00p 78.20p 79.90p 393,481
08/11/2024 82.40p 82.40p 78.30p 78.30p 340,669
07/11/2024 78.50p 81.20p 78.50p 80.50p 376,911
06/11/2024 83.00p 83.30p 78.90p 78.90p 794,864
05/11/2024 82.30p 83.90p 81.10p 81.40p 524,100
04/11/2024 81.40p 83.07p 80.80p 82.50p 563,348
01/11/2024 80.90p 82.10p 79.49p 81.80p 682,813
31/10/2024 82.90p 85.50p 80.20p 81.00p 741,604
30/10/2024 86.00p 87.60p 84.90p 86.20p 1,664,852
29/10/2024 86.00p 86.68p 84.90p 86.30p 803,700
28/10/2024 86.00p 87.60p 85.70p 85.90p 313,529
25/10/2024 85.50p 88.20p 85.10p 87.10p 614,737
24/10/2024 86.80p 86.80p 85.70p 85.70p 524,839
23/10/2024 86.30p 88.19p 84.70p 85.70p 411,753
22/10/2024 87.50p 88.70p 86.40p 86.40p 500,252
21/10/2024 89.50p 90.40p 87.50p 88.10p 640,449
18/10/2024 88.00p 91.50p 88.00p 88.90p 947,101
17/10/2024 90.50p 92.50p 88.10p 89.60p 366,851
16/10/2024 91.50p 91.50p 88.50p 90.00p 364,888
15/10/2024 91.20p 91.20p 88.60p 90.00p 334,859
14/10/2024 89.30p 90.80p 87.20p 90.60p 307,444
11/10/2024 88.00p 92.20p 86.90p 90.00p 401,611
10/10/2024 90.60p 92.50p 89.40p 89.70p 312,892
09/10/2024 92.80p 93.50p 90.50p 90.50p 425,491
08/10/2024 93.30p 93.30p 90.30p 90.80p 312,900
07/10/2024 90.50p 93.40p 89.80p 92.20p 438,682
04/10/2024 92.20p 93.00p 91.00p 91.50p 471,875
03/10/2024 92.00p 94.30p 89.60p 91.10p 301,406
02/10/2024 93.20p 95.70p 90.30p 91.50p 417,329
01/10/2024 98.00p 98.00p 93.38p 93.60p 369,057
30/09/2024 97.10p 98.50p 95.40p 96.40p 320,348
27/09/2024 94.00p 97.66p 93.00p 97.50p 918,255
26/09/2024 91.50p 94.40p 90.00p 94.40p 695,796
25/09/2024 91.90p 92.80p 89.40p 90.00p 863,580
24/09/2024 90.50p 93.00p 90.10p 91.40p 316,481
23/09/2024 89.20p 93.05p 89.20p 90.10p 1,069,614
20/09/2024 90.80p 93.34p 88.41p 90.80p 1,658,021
19/09/2024 87.20p 94.50p 86.90p 92.00p 1,853,352
18/09/2024 102.00p 102.00p 85.00p 87.50p 2,839,917
17/09/2024 102.60p 104.00p 101.49p 103.20p 717,208
16/09/2024 103.20p 103.40p 101.00p 102.00p 244,088
13/09/2024 101.00p 103.20p 101.00p 101.40p 170,414
12/09/2024 102.20p 102.60p 101.00p 101.60p 173,683
11/09/2024 104.60p 104.80p 101.40p 102.20p 197,407
10/09/2024 105.00p 105.00p 102.20p 102.20p 722,134
09/09/2024 101.00p 103.80p 100.20p 103.80p 314,867
06/09/2024 103.00p 104.40p 100.40p 100.40p 179,960
05/09/2024 101.40p 105.00p 100.20p 103.40p 195,993
04/09/2024 99.40p 103.08p 99.40p 103.00p 538,746
03/09/2024 102.20p 102.80p 100.80p 101.80p 290,769
02/09/2024 104.00p 104.00p 101.20p 102.40p 126,246
30/08/2024 101.00p 103.00p 101.00p 102.40p 408,624
29/08/2024 103.80p 104.00p 101.64p 102.40p 356,261
28/08/2024 103.00p 104.60p 102.00p 103.00p 370,815
27/08/2024 102.00p 104.80p 102.00p 103.00p 264,962
26/08/2024 101.80p 103.54p 101.45p 101.80p 259,523
23/08/2024 101.80p 103.54p 101.45p 101.80p 259,523
22/08/2024 101.80p 103.54p 101.45p 101.80p 259,523

Market data

Select a section