PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	108.00	109.00	106.60	107.00	106.98	523,377
2026-07-24	107.60	109.70	104.00	106.60	106.58	1,050,280
2026-07-23	107.00	107.80	104.40	105.60	105.58	787,195
2026-07-22	106.20	107.00	104.60	107.00	106.98	827,471
2026-07-21	107.00	107.00	105.00	106.20	106.18	358,554
2026-07-20	107.00	107.00	105.20	107.00	106.98	296,431
2026-07-17	103.40	107.08	102.40	107.00	106.98	863,815
2026-07-16	101.60	106.00	101.60	105.80	105.78	1,272,012
2026-07-15	104.00	104.20	99.810	104.00	103.98	387,802
2026-07-14	106.60	106.60	100.80	102.80	102.78	590,552
2026-07-13	105.40	106.40	102.80	104.60	104.58	534,971
2026-07-10	106.00	106.20	102.92	104.00	103.98	799,483
2026-07-09	104.60	107.40	104.60	105.40	105.38	274,623
2026-07-08	107.00	107.00	104.80	106.20	106.18	602,465
2026-07-07	106.80	109.00	105.80	106.40	106.38	1,285,444
2026-07-06	110.00	110.00	106.40	107.00	106.98	1,555,302
2026-07-03	109.00	110.40	107.00	109.00	108.98	1,025,403
2026-07-02	104.20	108.28	101.00	108.20	108.18	1,302,896
2026-07-01	105.80	105.80	102.20	103.20	103.18	976,492
2026-06-30	100.00	104.20	98.500	104.20	104.18	745,027
2026-06-29	102.00	102.00	98.700	101.00	100.98	453,243
2026-06-26	102.60	102.60	99.100	100.00	99.977	581,730
2026-06-25	103.60	103.60	99.970	100.40	100.38	595,112
2026-06-24	104.60	104.60	100.49	101.20	101.18	426,752
2026-06-23	103.80	105.20	100.80	102.80	102.78	885,683
2026-06-22	104.00	104.80	102.40	104.20	104.18	958,706
2026-06-19	107.40	108.00	102.40	104.80	104.78	1,208,795
2026-06-18	107.40	108.40	102.36	107.20	107.18	2,355,165
2026-06-17	95.000	105.80	94.081	105.00	104.98	5,825,036
2026-06-16	89.100	92.111	87.600	91.400	91.379	1,927,150
2026-06-15	88.100	92.600	88.100	89.300	89.280	1,305,793
2026-06-12	86.600	90.200	86.600	89.900	89.880	619,323
2026-06-11	86.400	88.000	85.046	86.700	86.680	1,865,145
2026-06-10	88.100	89.900	86.200	87.000	86.980	894,676
2026-06-09	88.100	89.200	86.400	88.100	88.080	662,613
2026-06-08	88.900	88.900	85.700	87.200	87.180	368,614
2026-06-05	87.300	90.796	84.600	87.400	87.380	808,233
2026-06-04	84.300	86.600	83.169	85.300	85.281	1,477,698
2026-06-03	84.300	86.300	84.300	84.900	84.881	261,281
2026-06-02	85.100	87.500	85.036	85.700	85.681	868,969
2026-06-01	88.000	89.000	85.200	85.300	85.281	1,160,817
2026-05-29	85.200	88.600	83.800	88.000	87.980	1,074,257
2026-05-28	85.200	87.100	84.200	84.600	84.581	234,356
2026-05-27	88.000	89.100	85.200	85.200	85.181	800,129
2026-05-26	85.500	88.700	83.900	87.800	87.780	1,727,123
2026-05-22	82.100	85.100	80.400	84.300	84.281	887,231
2026-05-21	80.100	82.300	79.800	80.900	80.882	772,646
2026-05-20	80.000	81.471	77.900	80.500	80.482	1,243,754
2026-05-19	78.600	80.800	78.508	79.900	79.882	970,730
2026-05-18	79.000	79.500	77.100	79.500	79.482	621,256
2026-05-15	78.000	79.754	77.180	77.900	77.882	420,415
2026-05-14	78.000	79.483	75.600	78.600	78.582	491,685
2026-05-13	77.600	78.900	75.600	76.100	76.083	296,319
2026-05-12	77.500	80.000	76.100	76.900	76.883	486,550
2026-05-11	78.900	79.800	77.500	77.600	77.582	511,462
2026-05-08	80.900	80.900	77.800	78.100	78.082	208,668
2026-05-07	79.100	82.600	77.200	79.000	78.982	532,868
2026-05-06	77.000	79.500	74.600	78.800	78.782	622,989
2026-05-05	78.000	78.000	74.700	75.200	75.183	342,606
2026-05-01	77.100	77.400	74.800	76.800	76.783	751,424

← NewerPage 2 of 22 · 1,263 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.