Market data

Select a section

PZ Cussons

(PZC)
Sector: Personal Goods
84.50p
1.20p 1.44
Last updated: 17:05:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 84.80p 85.00p 82.00p 84.50p 223,282
15/05/2025 84.40p 87.10p 83.20p 83.30p 532,710
14/05/2025 84.20p 86.20p 82.50p 86.20p 613,480
13/05/2025 84.40p 86.10p 83.10p 83.10p 716,748
12/05/2025 85.90p 86.80p 83.70p 85.20p 294,126
09/05/2025 84.10p 85.69p 81.70p 85.00p 1,137,352
08/05/2025 80.70p 85.00p 80.30p 82.10p 968,963
07/05/2025 81.40p 84.00p 80.70p 82.00p 252,323
06/05/2025 80.30p 83.00p 78.90p 83.00p 714,838
05/05/2025 78.90p 80.56p 76.80p 80.10p 275,476
02/05/2025 78.90p 80.56p 76.80p 80.10p 275,459
01/05/2025 75.80p 79.10p 75.80p 79.10p 173,168
30/04/2025 80.10p 80.10p 76.90p 77.70p 202,963
29/04/2025 78.40p 79.30p 76.10p 78.80p 424,625
28/04/2025 76.70p 79.20p 75.10p 77.50p 556,939
25/04/2025 74.00p 76.00p 72.70p 74.90p 249,737
24/04/2025 72.10p 75.40p 70.70p 74.10p 352,411
23/04/2025 72.80p 75.00p 72.00p 72.00p 214,906
22/04/2025 76.00p 77.60p 73.60p 73.60p 156,703
21/04/2025 74.20p 75.80p 72.00p 75.20p 313,045
18/04/2025 74.20p 75.80p 72.00p 75.20p 313,045
17/04/2025 74.20p 75.80p 72.00p 75.20p 313,045
16/04/2025 73.30p 75.10p 73.30p 74.70p 92,882
15/04/2025 75.20p 76.40p 74.20p 74.20p 285,623
14/04/2025 73.50p 75.40p 71.10p 75.20p 254,703
11/04/2025 71.60p 73.20p 71.10p 72.30p 125,143
10/04/2025 74.50p 77.70p 72.10p 72.20p 247,032
09/04/2025 72.80p 73.10p 70.40p 71.70p 496,667
08/04/2025 71.20p 74.50p 70.87p 72.80p 508,516
07/04/2025 72.50p 75.00p 68.60p 69.90p 1,130,807
04/04/2025 76.60p 78.20p 73.30p 74.40p 804,451
03/04/2025 76.00p 80.20p 76.00p 78.50p 771,276
02/04/2025 75.80p 78.20p 75.00p 77.50p 596,405
01/04/2025 77.40p 79.00p 76.80p 77.40p 507,247
31/03/2025 79.30p 80.30p 77.10p 77.80p 727,518
28/03/2025 82.20p 82.20p 78.30p 79.30p 440,370
27/03/2025 81.20p 81.50p 78.50p 80.60p 693,032
26/03/2025 78.60p 81.70p 78.50p 79.30p 378,075
25/03/2025 79.20p 81.10p 78.43p 79.90p 360,296
24/03/2025 76.50p 79.90p 76.00p 79.80p 378,392
21/03/2025 77.00p 79.80p 76.93p 78.20p 536,213
20/03/2025 81.00p 82.20p 79.20p 79.60p 395,102
19/03/2025 80.00p 82.20p 79.39p 81.00p 296,592
18/03/2025 76.30p 80.80p 76.20p 79.90p 757,482
17/03/2025 79.80p 81.80p 78.20p 78.20p 728,390
14/03/2025 77.30p 81.90p 77.30p 80.50p 328,486
13/03/2025 81.00p 81.40p 77.40p 78.20p 417,601
12/03/2025 78.60p 81.40p 78.52p 80.30p 489,106
11/03/2025 81.90p 84.80p 80.10p 80.10p 355,652
10/03/2025 82.20p 84.10p 82.10p 81.90p 367,327
07/03/2025 80.60p 84.10p 79.92p 82.60p 406,514
06/03/2025 85.10p 85.10p 80.60p 81.10p 8,907,140
05/03/2025 80.70p 84.60p 80.60p 83.40p 476,712
04/03/2025 81.50p 82.80p 80.50p 82.10p 755,643
03/03/2025 80.90p 83.40p 79.80p 82.20p 985,060
28/02/2025 81.30p 82.70p 79.00p 79.00p 9,007,534
27/02/2025 81.10p 82.90p 81.10p 82.00p 207,771
26/02/2025 80.50p 83.18p 80.50p 83.10p 1,021,720
25/02/2025 83.40p 84.00p 81.60p 81.80p 360,700
24/02/2025 85.30p 85.30p 81.50p 83.80p 596,343
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

Market data

Select a section