PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	202.00	202.50	197.20	198.80	198.43	232,848
2022-07-13	201.00	202.00	199.80	202.00	201.62	182,839
2022-07-12	199.00	202.00	195.30	201.00	200.62	224,686
2022-07-11	202.00	202.00	199.80	200.50	200.12	125,024
2022-07-08	203.50	205.00	200.50	201.00	200.62	269,189
2022-07-07	205.50	206.50	203.50	205.00	204.61	161,169
2022-07-06	202.00	207.13	201.63	206.00	205.61	409,872
2022-07-05	203.50	205.00	200.00	201.00	200.62	374,013
2022-07-04	200.50	205.00	200.50	203.00	202.62	184,838
2022-07-01	196.00	201.30	193.00	201.00	200.62	565,222
2022-06-30	198.60	201.00	196.40	196.80	196.43	1,438,989
2022-06-29	201.00	201.00	199.00	200.50	200.12	441,210
2022-06-28	203.00	203.20	199.00	200.50	200.12	453,424
2022-06-27	200.00	204.00	197.40	201.00	200.62	380,175
2022-06-24	196.00	199.00	196.00	197.40	197.03	1,060,453
2022-06-23	199.20	201.00	193.20	196.20	195.83	318,057
2022-06-22	199.60	201.00	198.20	199.80	199.42	362,696
2022-06-21	195.00	202.80	194.80	201.50	201.12	480,982
2022-06-20	189.00	192.80	187.84	192.40	192.04	498,166
2022-06-17	189.40	190.40	186.20	188.80	188.44	339,870
2022-06-16	192.20	193.60	186.00	188.00	187.65	540,210
2022-06-15	192.20	194.00	190.40	192.60	192.24	587,538
2022-06-14	192.40	194.00	190.80	191.60	191.24	557,035
2022-06-13	196.00	197.80	190.80	193.40	193.04	490,523
2022-06-10	202.50	204.00	197.40	197.40	197.03	489,882
2022-06-09	201.50	207.10	201.50	205.50	205.11	416,642
2022-06-08	206.00	206.00	203.60	204.00	203.62	190,778
2022-06-07	204.00	206.50	203.50	205.50	205.11	149,745
2022-06-06	205.00	209.00	200.02	206.00	205.61	321,048
2022-06-01	202.00	207.50	202.00	203.50	203.12	579,234
2022-05-31	199.80	204.00	198.04	202.50	202.12	1,349,918
2022-05-30	200.00	202.50	198.80	200.50	200.12	286,894
2022-05-27	196.80	200.50	196.80	198.20	197.83	338,003
2022-05-26	198.40	200.61	196.40	199.00	198.63	395,999
2022-05-25	202.50	203.50	199.60	200.50	200.12	195,141
2022-05-24	205.00	205.50	203.00	203.50	203.12	682,546
2022-05-23	200.00	205.00	200.00	205.00	204.61	888,747
2022-05-20	203.00	205.00	201.50	201.50	201.12	196,923
2022-05-19	205.00	205.00	201.00	203.00	202.62	561,338
2022-05-18	204.50	209.00	204.50	206.00	205.61	273,093
2022-05-17	203.00	206.00	203.00	204.50	204.11	564,345
2022-05-16	204.50	205.00	202.00	204.00	203.62	520,512
2022-05-13	203.00	206.00	203.00	206.00	205.61	329,799
2022-05-12	201.00	205.00	201.00	203.50	203.12	443,676
2022-05-11	204.00	207.00	202.50	203.50	203.12	1,124,088
2022-05-10	200.00	206.00	199.60	205.00	204.61	462,743
2022-05-09	200.00	201.50	196.00	199.80	199.42	349,731
2022-05-06	202.00	204.00	196.20	201.50	201.12	852,461
2022-05-05	203.50	205.24	202.00	203.00	202.62	443,403
2022-05-04	201.00	204.00	198.87	203.50	203.12	518,918
2022-05-03	203.50	206.05	201.30	203.50	203.12	377,589
2022-04-29	204.50	207.48	203.00	205.00	204.61	362,651
2022-04-28	203.00	208.45	202.50	206.50	206.11	211,028
2022-04-27	203.50	204.50	200.55	204.50	204.11	334,892
2022-04-26	202.50	206.41	201.50	203.00	202.62	371,973
2022-04-25	202.00	204.49	199.57	203.00	202.62	443,200
2022-04-22	202.50	205.50	201.48	203.50	203.12	303,232
2022-04-21	203.50	205.00	202.50	203.00	202.62	224,371
2022-04-20	203.00	203.50	201.50	203.50	203.12	165,791
2022-04-19	203.00	206.98	202.00	203.00	202.62	890,653

← NewerPage 19 of 22 · 1,268 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.