PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	162.40	164.00	161.80	163.60	163.35	881,647
2023-06-27	170.00	171.20	162.20	163.20	162.95	2,182,089
2023-06-26	176.20	177.00	173.40	175.00	174.73	654,629
2023-06-23	174.60	177.00	174.40	175.80	175.53	482,563
2023-06-22	174.00	175.20	172.00	175.00	174.73	211,541
2023-06-21	177.00	177.00	174.53	175.00	174.73	450,661
2023-06-20	176.80	177.60	175.60	176.20	175.93	279,172
2023-06-19	174.00	178.00	171.95	177.00	176.73	1,543,241
2023-06-16	179.00	181.80	175.80	176.80	176.53	1,198,822
2023-06-15	187.60	188.60	179.60	180.60	180.32	1,233,561
2023-06-14	188.40	189.00	184.80	187.00	186.71	457,546
2023-06-13	190.00	190.00	187.00	187.60	187.31	393,346
2023-06-12	189.00	189.80	187.60	188.00	187.71	133,832
2023-06-09	183.20	188.40	183.20	188.00	187.71	167,300
2023-06-08	187.80	189.80	185.80	187.40	187.11	143,953
2023-06-07	190.00	192.00	186.80	187.80	187.51	180,318
2023-06-06	190.20	195.20	190.20	192.40	192.10	221,643
2023-06-05	190.40	194.00	189.20	190.20	189.91	408,327
2023-06-02	187.00	191.00	184.80	190.80	190.51	320,722
2023-06-01	184.40	187.80	183.20	185.00	184.71	757,862
2023-05-31	187.40	187.60	183.60	184.00	183.72	1,071,344
2023-05-30	190.00	193.00	188.00	188.00	187.71	279,038
2023-05-26	192.80	192.80	189.00	192.60	192.30	220,186
2023-05-25	196.80	197.90	191.00	191.80	191.50	222,854
2023-05-24	196.00	199.00	194.00	195.80	195.50	249,014
2023-05-23	197.00	197.60	195.80	196.80	196.50	353,272
2023-05-22	197.60	198.40	194.60	197.00	196.70	114,353
2023-05-19	200.50	200.50	196.40	197.20	196.90	288,055
2023-05-18	198.00	200.50	196.92	199.80	199.49	552,440
2023-05-17	195.60	199.80	195.60	197.40	197.10	147,241
2023-05-16	196.00	200.00	194.60	199.00	198.69	1,068,499
2023-05-15	197.00	200.00	194.00	195.20	194.90	290,787
2023-05-12	201.00	201.00	194.80	196.40	196.10	220,925
2023-05-11	196.80	198.00	195.40	197.20	196.90	193,890
2023-05-10	194.80	198.80	194.00	196.80	196.50	320,463
2023-05-09	197.80	200.50	194.00	198.20	197.89	474,927
2023-05-05	199.60	202.00	198.79	199.80	199.49	454,585
2023-05-04	202.00	202.50	198.40	199.60	199.29	395,603
2023-05-03	205.00	205.00	202.00	202.00	201.69	461,107
2023-05-02	205.00	205.67	202.00	205.00	204.68	394,107
2023-04-28	205.50	205.50	200.50	200.50	200.19	848,980
2023-04-27	202.00	203.50	201.00	201.00	200.69	983,592
2023-04-26	203.00	203.00	200.49	201.00	200.69	488,073
2023-04-25	197.00	203.00	197.00	203.00	202.69	272,067
2023-04-24	203.50	205.11	200.50	200.50	200.19	288,729
2023-04-21	200.50	204.00	198.20	202.50	202.19	371,051
2023-04-20	198.00	203.00	198.00	200.50	200.19	304,430
2023-04-19	202.00	205.00	202.00	202.50	202.19	740,324
2023-04-18	201.00	203.50	199.60	202.50	202.19	1,736,587
2023-04-17	198.20	202.00	195.64	201.00	200.69	1,053,465
2023-04-14	195.00	199.00	191.26	198.00	197.69	692,602
2023-04-13	183.00	196.60	183.00	194.20	193.90	859,729
2023-04-12	188.00	189.65	186.00	187.20	186.91	4,332,635
2023-04-11	186.40	188.00	185.80	187.60	187.31	1,025,277
2023-04-06	186.80	187.80	185.00	186.40	186.11	465,882
2023-04-05	188.40	190.00	184.60	186.80	186.51	2,936,083
2023-04-04	186.00	188.40	186.00	188.00	187.71	1,783,950
2023-04-03	187.00	187.00	183.95	185.00	184.71	2,358,920
2023-03-31	185.80	187.00	184.40	185.20	184.91	390,606
2023-03-30	185.40	186.40	183.80	185.00	184.71	394,683

← NewerPage 15 of 22 · 1,267 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.