PZ Cussons PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	99.500	99.500	95.677	96.700	96.700	610,421
2026-10-19	99.700	99.700	97.200	97.200	97.200	256,556
2026-10-16	99.400	99.700	97.506	98.600	98.600	378,920
2026-10-15	97.700	98.723	96.700	97.800	97.800	897,971
2026-10-14	95.300	98.500	95.300	97.600	97.600	264,824
2026-10-13	97.300	97.800	95.100	97.500	97.500	198,974
2026-10-12	96.200	97.600	95.000	96.400	96.400	267,732
2026-10-09	95.000	97.400	95.000	96.500	96.500	339,131
2026-10-08	95.000	98.700	93.200	95.400	95.400	393,128
2026-10-07	96.400	97.200	95.100	96.200	96.200	347,480
2026-10-06	95.900	96.500	94.800	96.400	96.400	267,725
2026-10-05	96.200	96.400	93.900	95.200	95.200	357,738
2026-10-02	96.500	96.500	94.800	95.000	95.000	920,350
2026-10-01	100.00	100.00	90.100	95.000	95.000	1,735,642
2026-09-30	97.400	100.60	97.400	98.000	98.000	618,011
2026-09-29	97.000	99.600	96.700	99.500	99.500	519,534
2026-09-28	96.000	98.968	96.000	98.100	98.100	2,530,772
2026-09-25	97.200	98.600	96.800	97.200	97.200	173,298
2026-09-24	100.00	100.00	96.800	97.500	97.500	417,817
2026-09-23	99.000	100.60	98.000	98.400	98.400	221,984
2026-09-22	96.800	99.900	95.600	99.600	99.600	989,591
2026-09-21	96.400	98.900	95.600	97.700	97.700	409,131
2026-09-18	96.700	97.300	95.700	96.700	96.700	872,471
2026-09-17	96.700	98.700	95.500	97.200	97.200	788,488
2026-09-16	97.100	97.900	96.000	97.700	97.700	349,202
2026-09-15	96.600	97.478	96.000	97.300	97.300	490,577
2026-09-14	97.000	97.600	93.400	97.600	97.600	1,291,691
2026-09-11	96.400	97.350	93.360	95.500	95.500	1,017,098
2026-09-10	95.000	96.100	93.400	94.300	94.300	896,147
2026-09-09	99.000	102.00	95.100	96.500	96.478	1,179,068
2026-09-08	101.20	102.80	99.400	99.700	99.677	400,866
2026-09-07	100.00	102.80	100.00	101.00	100.98	440,748
2026-09-04	101.00	102.60	99.396	102.20	102.18	810,804
2026-09-03	103.20	104.40	99.755	100.80	100.78	685,664
2026-09-02	102.80	103.80	101.00	103.40	103.38	1,046,928
2026-09-01	101.20	104.02	100.80	103.00	102.98	417,980
2026-08-28	101.20	104.80	101.20	103.60	103.58	605,140
2026-08-27	107.20	107.20	102.80	103.60	103.58	443,000
2026-08-26	106.00	106.40	103.80	105.00	104.98	628,801
2026-08-25	105.00	106.00	103.80	104.00	103.98	660,310
2026-08-24	101.80	105.60	100.80	104.40	104.38	481,335
2026-08-21	103.00	104.60	101.40	103.80	103.78	343,757
2026-08-20	100.60	104.00	100.60	102.40	102.38	879,423
2026-08-19	104.20	104.40	101.40	101.80	101.78	527,291
2026-08-18	103.40	104.00	100.00	102.40	102.38	317,301
2026-08-17	106.20	106.20	101.20	101.80	101.78	835,817
2026-08-14	106.40	108.20	103.60	104.20	104.18	388,280
2026-08-13	108.40	108.60	104.80	105.80	105.78	387,020
2026-08-12	109.00	112.80	106.00	106.00	105.98	972,667
2026-08-11	109.00	112.20	109.00	110.00	109.97	608,321
2026-08-10	107.00	112.60	105.40	111.60	111.57	1,410,047
2026-08-07	104.60	107.00	102.00	106.80	106.78	1,869,279
2026-08-06	110.20	112.40	98.539	102.40	102.38	3,514,885
2026-08-05	104.00	108.56	103.80	108.40	108.38	967,030
2026-08-04	109.00	111.40	105.20	106.20	106.18	929,480
2026-08-03	113.40	114.00	109.40	109.40	109.38	402,199
2026-07-31	109.60	113.40	109.60	110.80	110.77	437,843
2026-07-30	110.00	113.60	109.20	111.80	111.77	1,096,162
2026-07-29	110.00	112.25	107.20	110.80	110.77	1,155,111
2026-07-28	105.20	110.00	105.20	108.20	108.18	1,037,696

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0220 GBP
2026-03-05	0.0150 GBP
2025-10-30	0.0210 GBP
2025-03-06	0.0150 GBP
2024-10-31	0.0210 GBP
2024-03-07	0.0150 GBP
2023-11-02	0.0373 GBP
2023-03-09	0.0267 GBP
2022-10-20	0.0373 GBP
2022-03-10	0.0267 GBP
2021-10-21	0.0342 GBP
2021-02-11	0.0267 GBP
2020-10-08	0.0313 GBP
2020-02-13	0.0267 GBP
2019-08-08	0.0561 GBP
2019-02-14	0.0267 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.