PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	200.50	209.50	200.50	208.00	207.61	838,374
2022-04-12	200.50	200.50	199.09	200.50	200.12	280,713
2022-04-11	200.00	202.00	199.46	202.00	201.62	195,451
2022-04-08	200.00	203.00	200.00	200.50	200.12	148,401
2022-04-07	203.50	204.00	199.20	200.00	199.62	389,450
2022-04-06	203.00	203.50	200.00	200.00	199.62	331,352
2022-04-05	203.50	205.00	201.00	203.00	202.62	232,175
2022-04-04	201.50	209.00	194.60	202.50	202.12	506,341
2022-04-01	191.00	202.18	191.00	201.00	200.62	475,976
2022-03-31	195.60	197.00	192.80	195.60	195.23	268,343
2022-03-30	194.20	196.52	193.20	195.00	194.63	1,187,856
2022-03-29	196.20	196.80	194.00	195.60	195.23	273,915
2022-03-28	195.00	196.80	193.20	194.00	193.63	368,934
2022-03-25	191.00	196.00	191.00	195.80	195.43	439,772
2022-03-24	191.00	195.00	191.00	192.60	192.24	355,705
2022-03-23	193.00	194.75	191.60	194.40	194.03	525,555
2022-03-22	191.00	194.00	190.60	194.00	193.63	223,135
2022-03-21	190.00	193.60	190.00	192.60	192.24	697,446
2022-03-18	185.20	191.80	185.20	190.60	190.24	803,702
2022-03-17	193.00	193.00	187.60	190.40	190.04	392,908
2022-03-16	190.20	191.60	186.80	191.60	191.24	517,418
2022-03-15	188.60	188.88	184.40	186.20	185.85	347,355
2022-03-14	185.80	190.00	185.80	190.00	189.64	476,534
2022-03-11	185.00	186.80	181.60	186.80	186.45	453,328
2022-03-10	186.60	188.00	182.40	183.40	183.05	961,990
2022-03-09	181.80	189.80	181.80	186.60	186.22	499,829
2022-03-08	183.20	191.00	182.60	182.80	182.43	1,376,044
2022-03-07	185.00	188.60	177.80	183.20	182.83	510,737
2022-03-04	191.20	192.60	184.40	186.00	185.62	595,150
2022-03-03	203.00	205.50	191.60	191.60	191.21	933,136
2022-03-02	207.00	208.00	203.00	205.50	205.08	906,870
2022-03-01	207.50	212.00	206.50	207.00	206.58	355,854
2022-02-28	206.50	210.50	202.61	210.50	210.07	587,917
2022-02-25	200.00	207.00	200.00	207.00	206.58	411,275
2022-02-24	201.00	203.50	199.60	202.50	202.09	612,310
2022-02-23	206.50	208.10	205.00	206.00	205.58	887,992
2022-02-22	206.00	208.28	204.50	207.00	206.58	837,962
2022-02-21	208.50	208.60	206.83	207.00	206.58	345,940
2022-02-18	205.00	209.46	204.50	207.00	206.58	453,919
2022-02-17	204.00	207.00	203.00	204.50	204.09	343,042
2022-02-16	204.50	206.00	202.50	203.00	202.59	255,401
2022-02-15	202.50	207.50	202.50	204.00	203.59	224,578
2022-02-14	206.00	208.20	203.00	203.00	202.59	701,131
2022-02-11	200.50	208.00	196.80	208.00	207.58	398,939
2022-02-10	201.00	203.00	196.20	202.00	201.59	7,340,913
2022-02-09	192.20	202.00	190.58	198.20	197.80	2,138,348
2022-02-08	189.40	190.36	186.60	189.60	189.22	292,092
2022-02-07	188.20	191.48	187.20	188.00	187.62	249,962
2022-02-04	188.80	190.20	187.60	190.20	189.81	177,926
2022-02-03	196.40	196.40	189.00	189.80	189.42	311,838
2022-02-02	191.80	194.00	191.20	191.60	191.21	255,049
2022-02-01	194.40	194.80	190.40	192.40	192.01	150,451
2022-01-31	193.60	193.60	189.40	192.80	192.41	346,256
2022-01-28	194.00	194.80	186.80	190.60	190.21	574,433
2022-01-27	186.80	194.00	184.20	194.00	193.61	374,746
2022-01-26	200.00	200.00	187.40	187.40	187.02	497,963
2022-01-25	201.00	201.00	191.39	196.20	195.80	260,122
2022-01-24	196.40	197.84	192.40	195.40	195.00	405,592
2022-01-21	196.00	201.50	195.51	196.60	196.20	795,967
2022-01-20	198.00	200.50	196.40	197.40	197.00	5,640,121

← NewerPage 20 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.