PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	186.00	186.00	183.00	184.60	184.31	889,630
2023-03-28	183.00	185.00	183.00	185.00	184.71	776,872
2023-03-27	180.00	184.20	178.60	183.00	182.72	621,040
2023-03-24	175.40	179.84	175.40	179.40	179.12	546,784
2023-03-23	176.80	179.80	176.12	179.60	179.32	407,665
2023-03-22	171.40	179.50	171.40	178.40	178.12	958,312
2023-03-21	171.80	174.20	171.80	174.00	173.73	350,353
2023-03-20	171.60	172.00	163.40	170.40	170.14	953,372
2023-03-17	179.00	181.40	171.60	171.60	171.34	3,807,127
2023-03-16	177.40	181.28	175.60	180.40	180.12	666,221
2023-03-15	178.80	178.80	174.20	177.00	176.73	580,893
2023-03-14	177.00	179.00	174.72	178.80	178.52	476,760
2023-03-13	178.60	181.20	175.80	175.80	175.53	695,325
2023-03-10	179.00	181.00	176.40	181.00	180.72	499,345
2023-03-09	180.00	181.87	178.46	180.00	179.72	403,671
2023-03-08	181.20	183.00	180.00	183.00	182.69	393,934
2023-03-07	182.40	184.80	181.80	182.20	181.89	683,480
2023-03-06	182.00	186.60	182.00	183.00	182.69	976,153
2023-03-03	182.80	187.60	182.80	185.60	185.29	328,079
2023-03-02	185.00	188.85	181.80	186.60	186.28	519,979
2023-03-01	180.20	185.40	180.20	184.00	183.69	447,316
2023-02-28	185.80	186.80	181.80	182.20	181.89	767,601
2023-02-27	186.60	188.80	182.93	188.00	187.68	352,535
2023-02-24	187.00	188.79	184.99	186.80	186.48	358,943
2023-02-23	189.40	189.40	186.40	187.40	187.08	367,353
2023-02-22	185.00	190.40	184.69	187.60	187.28	462,316
2023-02-21	190.40	190.80	187.73	189.60	189.28	475,045
2023-02-20	189.40	191.00	187.15	190.00	189.68	3,110,420
2023-02-17	187.00	188.40	185.17	188.20	187.88	376,088
2023-02-16	190.40	190.40	187.00	187.20	186.88	968,831
2023-02-15	191.00	192.40	187.20	188.40	188.08	2,788,404
2023-02-14	193.20	198.00	191.84	193.40	193.07	291,382
2023-02-13	193.00	198.60	191.20	198.00	197.67	400,041
2023-02-10	198.00	200.00	195.80	197.00	196.67	388,658
2023-02-09	194.80	201.00	191.60	198.00	197.67	1,317,270
2023-02-08	210.00	211.00	194.00	194.80	194.47	2,271,663
2023-02-07	218.00	219.50	213.00	214.00	213.64	395,458
2023-02-06	219.00	220.00	217.51	219.00	218.63	245,981
2023-02-03	219.00	220.00	217.50	220.00	219.63	127,505
2023-02-02	218.00	220.00	217.00	219.50	219.13	271,382
2023-02-01	217.50	220.00	216.00	216.50	216.13	153,054
2023-01-31	217.00	222.00	215.50	217.00	216.63	452,700
2023-01-30	213.00	218.00	210.63	217.00	216.63	257,073
2023-01-27	213.50	215.00	212.00	213.50	213.14	117,105
2023-01-26	213.50	216.00	210.25	215.50	215.14	719,763
2023-01-25	215.00	217.62	212.50	213.00	212.64	196,251
2023-01-24	209.50	218.00	206.00	215.00	214.64	359,219
2023-01-23	210.50	212.00	207.50	209.50	209.15	859,820
2023-01-20	211.00	214.00	210.25	210.50	210.14	695,806
2023-01-19	216.00	216.00	211.25	213.00	212.64	150,103
2023-01-18	216.50	220.00	213.50	215.00	214.64	228,470
2023-01-17	218.00	220.00	217.50	218.00	217.63	293,872
2023-01-16	220.00	221.50	217.00	219.00	218.63	903,485
2023-01-13	219.50	221.87	216.63	221.00	220.63	168,533
2023-01-12	222.00	223.00	218.75	220.50	220.13	286,915
2023-01-11	211.50	221.50	211.50	218.00	217.63	730,451
2023-01-10	215.50	215.50	210.00	211.00	210.64	378,821
2023-01-09	215.50	218.50	212.00	213.50	213.14	379,201
2023-01-06	215.00	222.00	214.16	217.50	217.13	203,515
2023-01-05	212.00	218.50	210.90	218.50	218.13	145,182

← NewerPage 16 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.