PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	160.20	162.80	159.40	161.00	160.75	275,101
2023-09-20	163.00	165.60	162.40	162.40	162.15	852,031
2023-09-19	164.00	164.80	161.00	162.00	161.75	292,691
2023-09-18	166.00	167.00	164.00	164.00	163.75	539,370
2023-09-15	165.00	167.80	165.00	166.60	166.34	803,516
2023-09-14	159.80	164.80	159.80	164.80	164.55	584,378
2023-09-13	159.00	161.20	158.40	160.60	160.35	374,714
2023-09-12	158.00	160.00	156.75	159.20	158.95	1,907,285
2023-09-11	157.00	158.00	155.82	157.60	157.36	116,720
2023-09-08	155.80	157.00	155.00	156.20	155.96	326,931
2023-09-07	155.60	157.40	154.40	156.00	155.76	357,977
2023-09-06	153.40	157.80	153.00	157.40	157.16	345,287
2023-09-05	156.40	157.00	154.82	156.80	156.56	262,870
2023-09-04	158.60	160.00	157.00	157.00	156.76	167,311
2023-09-01	157.00	160.40	157.00	160.20	159.95	478,914
2023-08-31	162.40	163.60	158.60	158.60	158.36	1,304,225
2023-08-30	161.40	163.80	161.40	163.60	163.35	237,983
2023-08-29	157.80	162.60	157.00	162.60	162.35	281,804
2023-08-25	159.00	159.20	157.20	157.80	157.56	330,305
2023-08-24	157.20	159.63	157.20	158.80	158.55	234,553
2023-08-23	153.80	158.20	153.60	158.00	157.76	333,427
2023-08-22	156.00	157.00	153.20	153.80	153.56	170,226
2023-08-21	156.80	159.80	155.00	155.20	154.96	204,971
2023-08-18	158.40	159.00	156.40	158.20	157.96	326,442
2023-08-17	159.00	160.60	157.20	159.00	158.75	136,993
2023-08-16	162.60	162.60	160.80	160.80	160.55	133,856
2023-08-15	163.80	164.00	160.48	162.20	161.95	168,418
2023-08-14	164.60	166.60	163.80	164.60	164.35	409,869
2023-08-11	165.00	168.20	164.96	167.60	167.34	442,406
2023-08-10	164.00	166.00	163.68	166.00	165.74	128,924
2023-08-09	161.00	164.40	160.15	164.00	163.75	151,356
2023-08-08	162.80	164.00	160.40	162.00	161.75	280,489
2023-08-07	159.00	163.40	157.60	163.00	162.75	277,994
2023-08-04	161.20	162.60	159.78	162.60	162.35	168,153
2023-08-03	161.80	162.80	160.00	162.00	161.75	302,331
2023-08-02	164.80	164.80	161.00	162.00	161.75	216,982
2023-08-01	165.00	166.80	164.40	165.00	164.75	190,286
2023-07-31	165.00	169.00	165.00	165.80	165.54	121,610
2023-07-28	168.80	169.40	166.57	168.20	167.94	198,819
2023-07-27	168.00	169.60	167.00	168.00	167.74	417,540
2023-07-26	168.00	168.00	164.60	167.40	167.14	87,063
2023-07-25	164.40	168.20	162.93	167.40	167.14	210,951
2023-07-24	165.20	165.20	163.60	164.40	164.15	279,519
2023-07-21	167.60	168.80	165.00	165.00	164.75	157,427
2023-07-20	164.60	168.60	164.60	168.60	168.34	244,664
2023-07-19	163.60	168.60	163.32	167.60	167.34	486,126
2023-07-18	161.80	162.80	161.40	162.60	162.35	326,064
2023-07-17	162.60	163.40	161.80	161.80	161.55	175,398
2023-07-14	161.60	162.40	160.80	162.20	161.95	371,825
2023-07-13	159.00	162.40	157.92	162.00	161.75	435,401
2023-07-12	153.40	159.20	153.40	159.20	158.95	438,013
2023-07-11	156.80	158.00	154.60	155.40	155.16	324,101
2023-07-10	155.40	157.60	155.40	157.40	157.16	289,429
2023-07-07	156.60	158.20	152.67	155.60	155.36	295,610
2023-07-06	158.00	158.00	155.60	157.40	157.16	757,894
2023-07-05	159.80	161.20	158.44	158.60	158.36	508,257
2023-07-04	160.60	161.60	158.72	160.60	160.35	251,136
2023-07-03	160.00	162.94	160.00	160.80	160.55	396,389
2023-06-30	160.00	163.80	160.00	162.00	161.75	452,572
2023-06-29	161.20	164.00	161.20	161.80	161.55	408,382

← NewerPage 14 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.