PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	198.80	198.80	193.80	195.20	194.83	179,347
2022-10-06	194.60	196.12	193.80	195.00	194.63	796,719
2022-10-05	196.60	197.20	192.80	194.60	194.23	167,823
2022-10-04	195.00	195.58	191.92	194.80	194.43	232,234
2022-10-03	193.40	194.40	191.80	192.80	192.44	409,216
2022-09-30	188.60	196.20	188.60	195.20	194.83	560,572
2022-09-29	192.60	195.00	191.00	192.60	192.24	370,778
2022-09-28	191.00	195.80	191.00	194.80	194.43	705,189
2022-09-27	198.00	198.88	192.40	193.40	193.04	1,670,378
2022-09-26	194.80	200.50	194.40	197.00	196.63	341,402
2022-09-23	199.00	201.00	195.00	200.50	200.12	535,427
2022-09-22	197.40	201.00	193.40	199.20	198.82	568,494
2022-09-21	192.00	195.60	190.60	195.20	194.83	189,187
2022-09-20	192.20	193.40	190.41	191.00	190.64	643,053
2022-09-16	192.60	194.00	190.00	192.40	192.04	867,374
2022-09-15	193.00	194.00	191.00	192.60	192.24	621,221
2022-09-14	199.00	199.00	192.80	192.80	192.44	350,007
2022-09-13	204.50	204.50	197.40	197.40	197.03	578,055
2022-09-12	198.20	200.50	197.60	200.00	199.62	397,461
2022-09-09	196.00	199.20	195.00	197.80	197.43	310,489
2022-09-08	195.00	197.20	193.00	194.20	193.83	476,608
2022-09-07	193.00	196.40	193.00	196.40	196.03	428,301
2022-09-06	193.40	196.00	191.60	194.60	194.23	598,697
2022-09-05	194.80	194.80	191.60	192.60	192.24	405,311
2022-09-02	191.40	195.00	191.20	195.00	194.63	390,145
2022-09-01	194.00	194.49	190.97	192.40	192.04	507,491
2022-08-31	197.80	199.00	193.00	194.60	194.23	818,993
2022-08-30	190.60	198.40	190.60	198.40	198.03	410,854
2022-08-26	197.60	198.20	194.60	195.20	194.83	936,737
2022-08-25	200.50	201.00	195.80	197.00	196.63	341,032
2022-08-24	200.50	203.00	199.80	199.80	199.42	304,857
2022-08-23	200.50	205.50	199.40	202.00	201.62	973,276
2022-08-22	206.50	207.50	202.25	204.00	203.62	875,354
2022-08-19	209.00	211.50	206.00	206.50	206.11	548,289
2022-08-18	207.00	211.50	206.76	209.00	208.61	296,464
2022-08-17	210.50	214.50	210.50	211.50	211.10	3,037,750
2022-08-16	210.50	215.00	210.50	214.50	214.10	471,520
2022-08-15	213.00	213.00	210.89	211.00	210.60	2,513,132
2022-08-12	213.00	213.00	210.50	212.00	211.60	842,074
2022-08-11	212.00	212.50	210.50	212.50	212.10	297,728
2022-08-10	211.00	213.48	211.00	211.50	211.10	223,104
2022-08-09	211.00	213.00	208.32	213.00	212.60	259,812
2022-08-08	212.00	213.00	210.00	211.00	210.60	268,661
2022-08-05	212.00	213.00	209.63	210.50	210.10	131,586
2022-08-04	211.00	212.50	210.00	211.00	210.60	200,129
2022-08-03	208.50	213.00	207.00	212.50	212.10	259,046
2022-08-02	209.50	211.44	206.83	209.00	208.61	251,605
2022-08-01	209.00	214.00	207.40	212.50	212.10	434,583
2022-07-29	209.00	211.00	208.03	210.50	210.10	827,069
2022-07-28	208.00	208.00	206.00	208.00	207.61	405,354
2022-07-27	207.50	209.00	206.50	207.00	206.61	167,311
2022-07-26	207.00	208.50	206.50	208.00	207.61	148,226
2022-07-25	205.50	208.00	204.52	207.50	207.11	502,185
2022-07-22	204.00	207.00	202.50	206.00	205.61	1,702,336
2022-07-21	202.50	204.50	202.27	204.00	203.62	287,377
2022-07-20	205.50	206.50	202.50	204.00	203.62	149,524
2022-07-19	200.00	202.00	199.60	202.00	201.62	664,579
2022-07-18	201.00	202.00	196.60	200.50	200.12	266,536
2022-07-15	198.40	201.00	198.40	199.60	199.22	229,069
2022-07-14	202.00	202.50	197.20	198.80	198.43	232,848

← NewerPage 18 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.