PZ Cussons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 94.000 | 96.200 | 94.000 | 95.000 | 94.894 | 1,691,824 |
| 2024-03-08 | 95.400 | 97.200 | 93.600 | 95.000 | 94.894 | 1,665,829 |
| 2024-03-07 | 95.300 | 98.300 | 93.500 | 96.200 | 96.093 | 781,439 |
| 2024-03-06 | 96.100 | 99.699 | 94.750 | 97.200 | 97.077 | 1,777,094 |
| 2024-03-05 | 96.800 | 98.200 | 94.201 | 96.100 | 95.978 | 751,083 |
| 2024-03-04 | 100.80 | 102.80 | 96.000 | 97.500 | 97.377 | 7,313,421 |
| 2024-03-01 | 101.40 | 102.60 | 100.00 | 101.80 | 101.67 | 1,821,139 |
| 2024-02-29 | 98.700 | 103.00 | 98.600 | 100.00 | 99.874 | 1,347,047 |
| 2024-02-28 | 101.00 | 103.00 | 98.600 | 99.000 | 98.875 | 1,760,919 |
| 2024-02-27 | 99.000 | 101.20 | 99.000 | 100.80 | 100.67 | 1,748,113 |
| 2024-02-26 | 100.80 | 102.20 | 98.900 | 100.40 | 100.27 | 884,898 |
| 2024-02-23 | 99.000 | 100.60 | 97.200 | 100.20 | 100.07 | 724,011 |
| 2024-02-22 | 100.40 | 102.60 | 98.820 | 100.40 | 100.27 | 2,103,719 |
| 2024-02-21 | 102.80 | 103.00 | 99.960 | 103.00 | 102.87 | 1,016,920 |
| 2024-02-20 | 100.80 | 101.80 | 99.000 | 100.20 | 100.07 | 2,654,723 |
| 2024-02-19 | 100.20 | 102.00 | 99.104 | 100.00 | 99.874 | 544,958 |
| 2024-02-16 | 100.60 | 102.60 | 98.234 | 100.40 | 100.27 | 313,467 |
| 2024-02-15 | 102.40 | 102.60 | 99.500 | 100.60 | 100.47 | 377,212 |
| 2024-02-14 | 104.00 | 104.00 | 99.495 | 100.00 | 99.874 | 3,419,685 |
| 2024-02-13 | 100.00 | 103.20 | 100.00 | 101.80 | 101.67 | 954,272 |
| 2024-02-12 | 99.300 | 105.00 | 99.000 | 101.80 | 101.67 | 1,025,429 |
| 2024-02-09 | 102.00 | 102.60 | 97.000 | 99.700 | 99.574 | 2,891,736 |
| 2024-02-08 | 105.00 | 110.20 | 100.60 | 100.60 | 100.47 | 1,675,354 |
| 2024-02-07 | 118.00 | 120.00 | 101.60 | 107.00 | 106.86 | 4,152,040 |
| 2024-02-06 | 125.20 | 128.00 | 124.00 | 128.00 | 127.84 | 960,161 |
| 2024-02-05 | 128.20 | 137.00 | 124.20 | 125.00 | 124.84 | 934,152 |
| 2024-02-02 | 130.00 | 130.60 | 128.00 | 129.20 | 129.04 | 339,832 |
| 2024-02-01 | 133.00 | 133.64 | 130.20 | 130.20 | 130.04 | 317,503 |
| 2024-01-31 | 134.80 | 136.20 | 133.00 | 133.80 | 133.63 | 304,420 |
| 2024-01-30 | 137.20 | 137.20 | 134.60 | 135.80 | 135.63 | 360,590 |
| 2024-01-29 | 134.00 | 137.00 | 134.00 | 136.60 | 136.43 | 513,703 |
| 2024-01-26 | 135.00 | 139.00 | 134.60 | 136.40 | 136.23 | 422,619 |
| 2024-01-25 | 133.00 | 139.40 | 133.00 | 136.40 | 136.23 | 338,892 |
| 2024-01-24 | 137.80 | 138.60 | 134.20 | 137.80 | 137.63 | 142,562 |
| 2024-01-23 | 135.40 | 139.60 | 133.40 | 138.60 | 138.42 | 404,017 |
| 2024-01-22 | 138.80 | 138.80 | 134.40 | 137.00 | 136.83 | 228,646 |
| 2024-01-19 | 136.20 | 140.20 | 134.80 | 135.60 | 135.43 | 408,639 |
| 2024-01-18 | 141.40 | 141.40 | 138.40 | 138.40 | 138.22 | 223,559 |
| 2024-01-17 | 140.00 | 143.80 | 138.40 | 140.00 | 139.82 | 228,642 |
| 2024-01-16 | 146.00 | 146.00 | 142.59 | 143.00 | 142.82 | 147,934 |
| 2024-01-15 | 146.20 | 147.50 | 143.80 | 146.00 | 145.82 | 282,292 |
| 2024-01-12 | 143.40 | 147.60 | 142.80 | 145.60 | 145.42 | 2,216,346 |
| 2024-01-11 | 149.00 | 149.00 | 142.80 | 142.80 | 142.62 | 161,332 |
| 2024-01-10 | 148.60 | 148.80 | 144.40 | 146.20 | 146.02 | 151,306 |
| 2024-01-09 | 153.20 | 153.20 | 147.00 | 147.00 | 146.81 | 790,098 |
| 2024-01-08 | 152.00 | 153.78 | 149.36 | 153.00 | 152.81 | 394,535 |
| 2024-01-05 | 149.40 | 151.60 | 148.20 | 151.00 | 150.81 | 205,596 |
| 2024-01-04 | 147.20 | 151.20 | 146.68 | 150.40 | 150.21 | 229,808 |
| 2024-01-03 | 150.80 | 153.00 | 146.40 | 148.20 | 148.01 | 170,620 |
| 2024-01-02 | 151.00 | 155.20 | 148.20 | 149.00 | 148.81 | 275,609 |
| 2023-12-29 | 150.60 | 153.40 | 150.60 | 153.20 | 153.01 | 86,872 |
| 2023-12-28 | 151.20 | 153.00 | 148.00 | 152.40 | 152.21 | 281,900 |
| 2023-12-27 | 153.00 | 154.40 | 150.40 | 150.40 | 150.21 | 131,480 |
| 2023-12-22 | 154.60 | 155.60 | 152.40 | 152.40 | 152.21 | 55,732 |
| 2023-12-21 | 153.40 | 155.60 | 153.40 | 154.20 | 154.00 | 206,268 |
| 2023-12-20 | 158.00 | 158.00 | 152.80 | 155.00 | 154.80 | 621,772 |
| 2023-12-19 | 156.80 | 156.80 | 153.20 | 154.40 | 154.20 | 575,965 |
| 2023-12-18 | 159.00 | 159.00 | 152.60 | 153.20 | 153.01 | 1,289,165 |
| 2023-12-15 | 150.20 | 156.40 | 149.00 | 156.40 | 156.20 | 1,078,809 |
| 2023-12-14 | 149.40 | 152.00 | 147.80 | 150.00 | 149.81 | 707,205 |
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.