PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	104.00	104.00	101.20	102.40	102.29	126,245
2024-08-30	101.00	103.00	101.00	102.40	102.29	408,624
2024-08-29	103.80	104.00	101.64	102.40	102.29	356,261
2024-08-28	103.00	104.60	102.00	103.00	102.89	370,815
2024-08-27	102.00	104.80	102.00	103.00	102.89	264,962
2024-08-23	100.40	103.20	100.20	103.00	102.89	163,181
2024-08-22	101.80	103.54	101.45	101.80	101.69	259,523
2024-08-21	103.40	104.00	100.20	102.40	102.29	392,048
2024-08-20	104.20	105.00	100.80	101.40	101.29	257,468
2024-08-19	104.00	105.00	103.60	104.60	104.48	178,831
2024-08-16	103.40	104.80	103.00	103.80	103.68	165,678
2024-08-15	102.80	104.60	102.23	103.80	103.68	228,369
2024-08-14	105.00	106.00	102.20	102.20	102.09	166,042
2024-08-13	101.00	103.46	101.00	102.80	102.69	178,863
2024-08-12	103.60	104.40	102.26	102.60	102.49	176,226
2024-08-09	101.20	104.60	100.55	103.20	103.09	124,729
2024-08-08	102.00	102.00	98.500	100.80	100.69	479,642
2024-08-07	99.400	102.40	98.700	101.00	100.89	286,032
2024-08-06	99.900	101.80	98.552	99.300	99.190	461,420
2024-08-05	99.300	101.84	97.372	99.500	99.389	622,882
2024-08-02	106.60	106.60	101.00	101.00	100.89	475,732
2024-08-01	106.20	108.07	103.00	104.00	103.88	485,366
2024-07-31	108.00	108.80	105.60	105.80	105.68	311,125
2024-07-30	106.80	107.85	105.31	107.00	106.88	333,149
2024-07-29	107.40	110.23	105.80	107.00	106.88	541,696
2024-07-26	103.60	107.60	103.60	107.20	107.08	1,017,939
2024-07-25	104.60	106.40	103.40	106.20	106.08	474,380
2024-07-24	107.00	107.40	104.80	104.80	104.68	674,564
2024-07-23	105.00	105.45	102.20	105.20	105.08	311,884
2024-07-22	102.40	105.20	101.80	103.00	102.89	302,457
2024-07-19	106.00	106.20	103.00	103.00	102.89	186,490
2024-07-18	104.00	107.71	104.00	107.40	107.28	306,567
2024-07-17	104.00	105.60	102.00	105.60	105.48	916,186
2024-07-16	104.20	104.60	100.40	103.20	103.09	441,532
2024-07-15	106.60	106.80	101.06	103.00	102.89	272,755
2024-07-12	103.80	108.00	103.80	104.20	104.08	421,048
2024-07-11	106.60	108.00	103.40	106.20	106.08	309,137
2024-07-10	100.60	104.80	100.60	104.60	104.48	263,034
2024-07-09	102.60	104.40	100.60	102.20	102.09	847,355
2024-07-08	101.60	104.60	101.00	103.00	102.89	344,580
2024-07-05	101.00	104.80	101.00	103.40	103.29	416,443
2024-07-04	100.20	104.60	100.20	101.60	101.49	221,413
2024-07-03	101.40	103.00	100.20	103.00	102.89	383,483
2024-07-02	100.40	103.60	99.768	101.00	100.89	196,837
2024-07-01	99.400	102.40	97.500	100.80	100.69	300,129
2024-06-28	100.00	101.60	98.200	98.800	98.690	544,850
2024-06-27	100.80	103.20	99.100	99.100	98.990	381,994
2024-06-26	102.00	103.00	98.500	100.80	100.69	635,671
2024-06-25	104.20	104.80	100.60	100.60	100.49	288,667
2024-06-24	103.00	104.64	101.83	104.60	104.48	218,215
2024-06-21	104.00	105.20	100.80	100.80	100.69	1,206,346
2024-06-20	105.00	105.40	102.60	103.80	103.68	318,468
2024-06-19	100.20	103.75	99.100	102.60	102.49	485,145
2024-06-18	103.00	103.60	100.60	101.80	101.69	488,342
2024-06-17	103.40	103.40	99.300	100.80	100.69	486,600
2024-06-14	102.00	103.20	99.400	101.20	101.09	550,157
2024-06-13	102.40	104.80	101.00	101.00	100.89	512,666
2024-06-12	106.80	106.80	102.00	104.00	103.88	1,826,200
2024-06-11	107.20	107.20	104.40	104.40	104.28	339,212
2024-06-10	106.40	109.20	104.40	106.20	106.08	487,039

← NewerPage 10 of 22 · 1,266 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.