PZ Cussons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 111.20 | 111.40 | 107.80 | 107.80 | 107.68 | 279,002 |
| 2024-06-06 | 112.20 | 112.20 | 108.74 | 110.00 | 109.88 | 253,535 |
| 2024-06-05 | 115.40 | 115.40 | 110.00 | 110.60 | 110.48 | 702,396 |
| 2024-06-04 | 112.00 | 113.66 | 112.00 | 113.00 | 112.87 | 343,088 |
| 2024-06-03 | 108.60 | 113.90 | 108.60 | 112.60 | 112.47 | 311,940 |
| 2024-05-31 | 111.60 | 112.80 | 109.00 | 110.40 | 110.28 | 676,362 |
| 2024-05-30 | 117.00 | 117.00 | 108.20 | 109.00 | 108.88 | 885,527 |
| 2024-05-29 | 115.60 | 118.01 | 114.40 | 114.40 | 114.27 | 431,639 |
| 2024-05-28 | 110.00 | 118.20 | 110.00 | 117.20 | 117.07 | 955,542 |
| 2024-05-24 | 109.00 | 112.20 | 106.60 | 111.00 | 110.88 | 1,459,816 |
| 2024-05-23 | 110.20 | 112.60 | 109.60 | 109.60 | 109.48 | 324,897 |
| 2024-05-22 | 114.00 | 115.60 | 110.40 | 111.80 | 111.68 | 634,329 |
| 2024-05-21 | 111.80 | 116.00 | 111.40 | 114.60 | 114.47 | 567,214 |
| 2024-05-20 | 112.40 | 115.80 | 111.20 | 114.00 | 113.87 | 973,515 |
| 2024-05-17 | 112.00 | 113.40 | 108.70 | 113.20 | 113.07 | 865,349 |
| 2024-05-16 | 108.60 | 111.20 | 108.60 | 111.20 | 111.08 | 400,013 |
| 2024-05-15 | 109.00 | 110.00 | 106.60 | 108.20 | 108.08 | 695,213 |
| 2024-05-14 | 106.00 | 108.40 | 105.20 | 108.40 | 108.28 | 628,691 |
| 2024-05-13 | 105.80 | 107.20 | 105.00 | 106.00 | 105.88 | 410,506 |
| 2024-05-10 | 107.20 | 108.00 | 104.40 | 105.40 | 105.28 | 380,269 |
| 2024-05-09 | 104.60 | 106.60 | 102.80 | 105.60 | 105.48 | 520,983 |
| 2024-05-08 | 102.20 | 104.00 | 100.20 | 102.20 | 102.09 | 763,802 |
| 2024-05-07 | 103.00 | 106.00 | 101.40 | 101.40 | 101.29 | 492,968 |
| 2024-05-03 | 102.00 | 106.20 | 101.20 | 105.20 | 105.08 | 783,104 |
| 2024-05-02 | 104.60 | 105.20 | 102.00 | 103.80 | 103.68 | 670,417 |
| 2024-05-01 | 100.40 | 104.60 | 100.40 | 102.80 | 102.69 | 587,322 |
| 2024-04-30 | 103.40 | 106.40 | 101.40 | 102.00 | 101.89 | 1,512,806 |
| 2024-04-29 | 101.00 | 104.60 | 101.00 | 104.00 | 103.88 | 618,981 |
| 2024-04-26 | 100.80 | 104.20 | 100.20 | 101.60 | 101.49 | 866,005 |
| 2024-04-25 | 99.500 | 104.00 | 99.271 | 101.80 | 101.69 | 1,189,648 |
| 2024-04-24 | 96.500 | 101.60 | 96.500 | 101.00 | 100.89 | 2,539,795 |
| 2024-04-23 | 95.000 | 95.800 | 92.603 | 94.600 | 94.495 | 1,248,376 |
| 2024-04-22 | 89.400 | 94.500 | 89.371 | 94.500 | 94.395 | 2,119,150 |
| 2024-04-19 | 88.500 | 90.300 | 86.400 | 90.300 | 90.200 | 340,770 |
| 2024-04-18 | 85.000 | 88.200 | 84.500 | 88.200 | 88.102 | 1,193,377 |
| 2024-04-17 | 82.900 | 85.900 | 81.873 | 84.900 | 84.806 | 422,901 |
| 2024-04-16 | 84.200 | 86.085 | 81.500 | 82.900 | 82.808 | 1,396,407 |
| 2024-04-15 | 85.600 | 86.608 | 83.400 | 85.400 | 85.305 | 870,852 |
| 2024-04-12 | 87.000 | 88.000 | 85.500 | 86.000 | 85.904 | 1,712,010 |
| 2024-04-11 | 85.500 | 86.100 | 84.500 | 86.000 | 85.904 | 1,330,527 |
| 2024-04-10 | 87.400 | 88.900 | 85.000 | 85.500 | 85.405 | 1,204,720 |
| 2024-04-09 | 87.500 | 89.000 | 86.500 | 86.500 | 86.404 | 496,253 |
| 2024-04-08 | 86.400 | 88.200 | 85.600 | 87.100 | 87.003 | 489,805 |
| 2024-04-05 | 89.400 | 89.500 | 85.600 | 86.300 | 86.204 | 767,750 |
| 2024-04-04 | 89.300 | 89.700 | 87.700 | 88.300 | 88.202 | 611,006 |
| 2024-04-03 | 89.200 | 90.600 | 87.100 | 88.100 | 88.002 | 794,799 |
| 2024-04-02 | 91.600 | 92.600 | 89.131 | 89.600 | 89.500 | 690,289 |
| 2024-03-28 | 90.900 | 91.400 | 89.200 | 89.700 | 89.600 | 790,649 |
| 2024-03-27 | 89.800 | 90.900 | 89.300 | 90.900 | 90.799 | 611,946 |
| 2024-03-26 | 89.000 | 90.000 | 87.638 | 90.000 | 89.900 | 680,890 |
| 2024-03-25 | 85.200 | 90.000 | 84.900 | 88.400 | 88.302 | 797,423 |
| 2024-03-22 | 86.000 | 88.500 | 84.800 | 85.400 | 85.305 | 585,948 |
| 2024-03-21 | 87.300 | 88.500 | 85.700 | 87.500 | 87.403 | 703,084 |
| 2024-03-20 | 88.000 | 88.800 | 84.700 | 85.300 | 85.205 | 1,243,367 |
| 2024-03-19 | 87.800 | 89.900 | 86.700 | 87.000 | 86.903 | 573,918 |
| 2024-03-18 | 86.200 | 89.400 | 85.200 | 89.200 | 89.101 | 2,019,679 |
| 2024-03-15 | 88.100 | 91.000 | 86.200 | 86.200 | 86.104 | 2,294,776 |
| 2024-03-14 | 89.600 | 91.700 | 88.500 | 88.500 | 88.402 | 1,568,182 |
| 2024-03-13 | 89.000 | 92.400 | 88.453 | 90.400 | 90.300 | 1,514,712 |
| 2024-03-12 | 95.000 | 95.900 | 89.000 | 89.000 | 88.901 | 1,328,300 |
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.