PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	196.00	198.20	194.40	197.40	197.00	307,609
2022-01-18	195.20	197.80	192.40	196.40	196.00	1,758,558
2022-01-17	197.60	203.00	195.80	197.60	197.20	240,103
2022-01-14	201.00	201.50	198.20	199.60	199.20	213,097
2022-01-13	200.00	201.50	199.00	201.00	200.59	275,674
2022-01-12	200.50	203.32	197.85	200.00	199.59	290,201
2022-01-11	200.50	206.50	199.40	200.00	199.59	241,476
2022-01-10	203.00	206.29	199.00	205.00	204.58	137,554
2022-01-07	203.50	204.50	198.60	204.00	203.59	155,899
2022-01-06	202.50	202.50	198.00	200.50	200.09	567,784
2022-01-05	205.00	207.50	200.50	201.00	200.59	319,794
2022-01-04	207.50	207.50	204.13	207.50	207.08	1,452,406
2021-12-31	203.50	205.50	198.76	205.50	205.08	84,489
2021-12-30	199.00	201.50	198.00	201.50	201.09	276,876
2021-12-29	200.50	204.05	197.80	200.50	200.09	279,862
2021-12-24	200.50	200.50	195.80	197.60	197.20	64,320
2021-12-23	195.00	197.20	194.40	195.40	195.00	403,627
2021-12-22	192.00	195.40	192.00	194.00	193.61	288,069
2021-12-21	194.80	195.00	191.60	195.00	194.60	478,684
2021-12-20	190.00	193.33	190.00	192.40	192.01	265,920
2021-12-17	193.40	196.00	193.40	194.00	193.61	615,070
2021-12-16	190.00	195.00	190.00	193.40	193.01	480,341
2021-12-15	190.00	195.00	190.00	193.40	193.01	803,688
2021-12-14	194.80	201.00	193.40	194.40	194.01	1,090,577
2021-12-13	205.00	205.00	197.20	198.60	198.20	418,898
2021-12-10	205.00	205.00	199.60	200.00	199.59	479,868
2021-12-09	202.50	205.96	200.00	200.00	199.59	625,437
2021-12-08	200.00	206.39	200.00	201.00	200.59	458,238
2021-12-07	195.80	206.50	195.80	205.50	205.08	762,602
2021-12-06	201.00	202.00	198.00	202.00	201.59	278,751
2021-12-03	193.80	199.80	193.80	199.20	198.80	393,253
2021-12-02	195.40	199.20	195.00	198.00	197.60	431,039
2021-12-01	194.60	197.40	193.60	197.20	196.80	351,756
2021-11-30	190.00	196.32	190.00	193.40	193.01	617,924
2021-11-29	198.40	198.40	193.80	194.40	194.01	843,133
2021-11-26	196.20	198.00	194.20	195.80	195.40	409,923
2021-11-25	199.80	201.88	197.60	198.80	198.40	620,893
2021-11-24	207.50	207.50	199.20	201.50	201.09	333,783
2021-11-23	200.50	204.50	199.80	203.50	203.09	662,642
2021-11-22	208.00	208.00	200.50	202.00	201.59	411,937
2021-11-19	210.00	210.00	202.70	205.00	204.58	336,215
2021-11-18	206.00	206.00	202.50	205.50	205.08	1,837,884
2021-11-17	203.50	208.00	203.50	205.50	205.08	297,575
2021-11-16	210.50	216.50	207.50	208.00	207.58	315,423
2021-11-15	209.50	211.50	206.60	208.50	208.08	279,103
2021-11-12	212.00	215.00	210.50	211.00	210.57	342,270
2021-11-11	209.00	213.50	208.00	212.00	211.57	318,796
2021-11-10	214.00	216.00	209.00	212.50	212.07	3,680,647
2021-11-09	210.50	213.50	205.00	209.00	208.58	488,403
2021-11-08	213.50	214.30	204.00	204.50	204.09	227,327
2021-11-05	207.50	214.17	207.50	212.50	212.07	1,554,509
2021-11-04	210.50	214.50	201.00	207.00	206.58	3,516,431
2021-11-03	216.00	218.00	211.00	211.00	210.57	421,621
2021-11-02	218.00	220.50	213.00	217.00	216.56	430,680
2021-11-01	215.50	217.50	209.00	215.00	214.56	226,610
2021-10-29	212.50	216.00	209.00	215.00	214.56	486,645
2021-10-28	214.50	217.45	210.50	212.50	212.07	285,528
2021-10-27	224.00	224.00	214.00	216.00	215.56	1,226,247
2021-10-26	222.00	226.00	216.50	222.00	221.55	631,238
2021-10-25	225.00	227.00	222.50	222.50	222.05	358,947

← NewerPage 21 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.