PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	212.00	214.79	211.34	214.50	214.14	184,181
2023-01-03	209.00	213.96	206.58	213.00	212.64	235,154
2022-12-30	212.00	215.50	208.50	209.50	209.15	60,926
2022-12-29	217.00	217.00	211.00	215.50	215.14	116,953
2022-12-28	212.00	216.50	207.00	216.50	216.13	131,059
2022-12-23	210.50	211.00	207.50	209.50	209.15	282,768
2022-12-22	213.00	214.00	210.00	211.50	211.14	158,825
2022-12-21	216.50	216.50	212.00	212.50	212.14	259,902
2022-12-20	215.50	215.50	213.50	213.50	213.14	209,719
2022-12-19	214.00	218.00	213.03	216.50	216.13	100,758
2022-12-16	218.00	218.00	213.00	215.00	214.64	1,339,636
2022-12-15	217.00	220.00	214.50	217.00	216.63	314,045
2022-12-14	211.50	216.00	210.00	215.50	215.14	348,047
2022-12-13	212.50	215.50	210.50	212.50	212.14	339,231
2022-12-12	217.50	217.50	208.50	211.00	210.64	272,953
2022-12-09	212.00	215.97	212.00	214.00	213.64	181,182
2022-12-08	213.00	217.50	209.50	211.50	211.14	225,663
2022-12-07	214.00	215.00	206.00	212.50	212.14	406,263
2022-12-06	212.00	215.00	211.00	212.00	211.64	128,899
2022-12-05	214.50	218.50	210.50	211.50	211.14	175,900
2022-12-02	210.00	213.00	209.50	211.00	210.64	199,134
2022-12-01	207.50	210.50	206.50	210.50	210.14	288,280
2022-11-30	209.00	210.50	205.79	207.00	206.65	654,594
2022-11-29	208.50	210.08	207.50	208.00	207.65	144,504
2022-11-28	211.00	211.00	207.50	209.00	208.65	146,860
2022-11-25	211.00	213.50	209.50	210.50	210.14	205,818
2022-11-24	208.00	214.00	208.00	213.50	213.14	134,313
2022-11-23	215.00	215.00	210.00	212.50	212.14	283,235
2022-11-22	208.50	212.00	208.00	210.00	209.65	248,078
2022-11-21	209.00	212.00	208.30	210.00	209.65	931,084
2022-11-18	205.00	210.00	204.00	210.00	209.65	473,263
2022-11-17	207.00	207.00	203.00	204.50	204.15	224,935
2022-11-16	200.00	206.00	200.00	205.50	205.15	219,683
2022-11-15	206.50	208.50	203.00	205.00	204.65	144,924
2022-11-14	202.00	206.00	202.00	206.00	205.65	178,372
2022-11-11	207.00	208.00	202.00	204.00	203.66	478,264
2022-11-10	202.00	205.50	200.00	204.50	204.15	281,699
2022-11-09	202.00	202.00	198.60	200.50	200.16	356,586
2022-11-08	201.00	201.50	199.80	201.50	201.16	216,587
2022-11-07	200.50	203.50	199.92	201.00	200.66	257,072
2022-11-04	201.00	201.00	198.00	200.50	200.16	225,896
2022-11-03	197.80	199.20	194.45	197.60	197.27	513,966
2022-11-02	199.40	201.62	197.80	199.20	198.86	499,558
2022-11-01	200.00	202.50	198.80	199.00	198.66	240,527
2022-10-31	197.40	200.50	197.40	200.00	199.66	190,536
2022-10-28	199.00	199.80	197.40	198.80	198.46	178,607
2022-10-27	196.00	201.00	196.00	198.80	198.46	369,219
2022-10-26	197.60	200.50	192.16	198.20	197.87	302,673
2022-10-25	193.40	199.00	192.24	198.00	197.67	416,589
2022-10-24	193.40	200.00	192.00	193.80	193.47	787,739
2022-10-21	186.20	193.20	185.00	193.00	192.67	650,887
2022-10-20	188.40	194.80	184.60	186.80	186.48	1,607,747
2022-10-19	194.40	195.60	191.00	192.00	191.64	329,506
2022-10-18	194.40	196.60	193.60	194.00	193.63	1,127,103
2022-10-17	191.20	195.80	191.20	194.40	194.03	490,854
2022-10-14	195.00	196.56	191.60	192.60	192.24	435,087
2022-10-13	191.00	194.00	190.15	193.80	193.43	338,180
2022-10-12	192.60	193.40	190.60	192.20	191.84	491,433
2022-10-11	192.80	193.40	191.80	192.60	192.24	398,240
2022-10-10	194.20	194.80	191.80	193.80	193.43	405,768

← NewerPage 17 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.