PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	144.00	146.80	139.87	146.20	146.02	625,094
2023-12-12	146.80	146.80	140.40	141.00	140.82	255,420
2023-12-11	146.20	150.20	143.00	143.40	143.22	258,045
2023-12-08	150.60	151.20	148.00	148.20	148.01	283,823
2023-12-07	144.20	148.00	144.20	147.20	147.01	254,358
2023-12-06	150.20	150.40	144.40	144.60	144.42	219,896
2023-12-05	152.60	152.60	146.60	146.80	146.61	546,634
2023-12-04	150.60	151.00	147.20	149.00	148.81	449,809
2023-12-01	146.80	148.20	145.85	147.20	147.01	280,402
2023-11-30	148.00	148.00	145.20	146.00	145.82	756,368
2023-11-29	143.80	146.60	143.80	145.40	145.22	216,534
2023-11-28	144.00	147.00	142.60	146.20	146.02	512,025
2023-11-27	144.80	148.60	142.80	144.20	144.02	216,394
2023-11-24	142.80	144.40	142.00	144.40	144.22	402,605
2023-11-23	139.40	143.20	138.00	143.20	143.02	574,550
2023-11-22	140.00	142.20	135.80	138.00	137.83	248,640
2023-11-21	138.60	138.80	136.60	137.00	136.83	161,840
2023-11-20	136.20	141.80	136.11	136.60	136.43	278,636
2023-11-17	136.00	139.40	135.30	138.60	138.42	212,645
2023-11-16	134.40	139.40	134.00	135.60	135.43	4,290,455
2023-11-15	142.60	144.20	136.60	137.00	136.83	589,293
2023-11-14	135.60	140.20	134.80	140.00	139.82	301,966
2023-11-13	135.00	138.00	133.20	135.40	135.23	245,183
2023-11-10	135.00	135.80	133.00	135.80	135.63	201,650
2023-11-09	136.60	137.60	133.80	135.20	135.03	271,023
2023-11-08	135.60	136.19	132.40	134.60	134.43	922,289
2023-11-07	131.40	133.80	131.20	133.40	133.23	581,728
2023-11-06	133.20	138.20	129.80	132.40	132.23	392,663
2023-11-03	136.20	138.20	133.00	133.20	133.03	390,628
2023-11-02	132.00	134.80	130.20	133.00	132.83	1,397,609
2023-11-01	136.80	137.00	132.00	133.60	133.39	687,249
2023-10-31	134.40	136.20	131.00	133.80	133.59	1,186,588
2023-10-30	128.00	132.60	127.52	131.20	131.00	265,616
2023-10-27	125.80	129.20	124.40	126.40	126.20	782,528
2023-10-26	130.80	130.80	125.60	125.60	125.41	766,518
2023-10-25	131.40	133.60	129.40	130.80	130.60	411,817
2023-10-24	137.80	137.80	130.20	131.20	131.00	259,237
2023-10-23	135.20	137.39	134.00	135.00	134.79	260,168
2023-10-20	135.20	136.20	130.80	135.00	134.79	1,584,410
2023-10-19	137.00	139.80	135.00	136.20	135.99	1,099,179
2023-10-18	138.80	141.80	138.07	139.60	139.38	248,183
2023-10-17	137.00	141.00	136.64	140.00	139.78	914,915
2023-10-16	142.00	142.80	136.20	137.40	137.19	2,560,442
2023-10-13	139.40	141.60	136.92	141.40	141.18	1,093,043
2023-10-12	139.20	141.60	138.34	139.20	138.99	885,168
2023-10-11	137.00	142.40	137.00	138.80	138.59	343,091
2023-10-10	137.00	140.67	136.00	139.40	139.18	2,446,254
2023-10-09	137.00	137.00	135.20	135.20	134.99	561,789
2023-10-06	137.40	137.97	134.40	136.80	136.59	539,914
2023-10-05	137.60	139.40	136.00	136.60	136.39	360,578
2023-10-04	138.00	140.40	135.60	136.60	136.39	729,706
2023-10-03	139.60	140.48	138.80	139.80	139.58	613,646
2023-10-02	144.40	144.40	138.80	140.00	139.78	835,107
2023-09-29	146.80	147.20	141.60	141.60	141.38	649,703
2023-09-28	148.80	150.80	145.80	146.60	146.37	401,338
2023-09-27	152.40	154.66	149.60	151.00	150.77	372,988
2023-09-26	163.00	163.00	151.73	151.80	151.57	741,699
2023-09-25	158.20	164.20	158.20	160.00	159.75	273,620
2023-09-22	161.00	161.60	159.80	160.60	160.35	444,875
2023-09-21	160.20	162.80	159.40	161.00	160.75	275,101

← NewerPage 13 of 22 · 1,262 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.