PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	76.100	77.800	74.700	76.200	76.183	618,606
2026-04-29	77.500	79.600	75.898	75.900	75.883	282,341
2026-04-28	78.800	79.100	77.700	77.900	77.882	272,722
2026-04-27	81.000	81.300	78.400	78.700	78.682	415,610
2026-04-24	81.400	82.400	79.000	80.100	80.082	651,410
2026-04-23	82.900	82.900	80.400	80.600	80.582	519,875
2026-04-22	83.400	85.200	80.800	81.000	80.982	654,660
2026-04-21	83.700	85.700	83.000	83.300	83.281	1,115,384
2026-04-20	82.100	83.800	81.000	83.100	83.081	794,854
2026-04-17	80.000	82.400	80.000	82.200	82.181	737,919
2026-04-16	81.400	83.300	80.000	80.700	80.682	824,562
2026-04-15	81.300	82.500	80.000	81.500	81.481	428,558
2026-04-14	82.600	83.100	80.800	80.800	80.782	694,911
2026-04-13	81.700	82.900	81.100	81.600	81.581	426,186
2026-04-10	82.500	83.700	81.000	82.200	82.181	560,931
2026-04-09	80.600	81.900	80.100	81.500	81.481	816,704
2026-04-08	80.000	82.500	78.100	80.600	80.582	927,482
2026-04-07	79.500	81.200	78.000	78.600	78.582	663,237
2026-04-02	79.100	81.600	78.600	79.300	79.282	528,683
2026-04-01	82.000	82.400	79.700	79.700	79.682	554,102
2026-03-31	82.400	82.400	79.200	80.000	79.982	1,022,168
2026-03-30	81.200	82.500	79.100	80.800	80.782	402,866
2026-03-27	81.100	82.000	79.300	81.200	81.182	577,995
2026-03-26	82.400	84.500	81.200	81.200	81.182	1,109,124
2026-03-25	82.600	83.900	80.860	82.800	82.781	1,398,260
2026-03-24	76.800	81.600	75.174	80.800	80.782	2,004,787
2026-03-23	72.000	74.100	70.100	73.200	73.183	2,049,116
2026-03-20	71.500	72.900	70.800	72.800	72.783	6,036,094
2026-03-19	73.100	74.800	70.700	71.400	71.384	843,648
2026-03-18	75.500	75.500	73.100	73.600	73.583	659,056
2026-03-17	75.200	75.200	73.100	74.000	73.983	978,494
2026-03-16	74.800	76.900	73.500	74.000	73.983	933,862
2026-03-13	75.300	76.600	72.700	74.800	74.783	890,109
2026-03-12	75.100	77.300	73.900	74.700	74.683	1,428,839
2026-03-11	77.600	79.200	75.100	75.800	75.783	3,766,101
2026-03-10	77.800	79.800	77.100	78.000	77.982	2,593,133
2026-03-09	78.600	79.694	76.900	77.800	77.782	1,858,129
2026-03-06	80.700	81.500	78.900	80.100	80.082	1,291,935
2026-03-05	80.400	80.600	76.000	80.600	80.582	3,698,351
2026-03-04	79.400	80.900	78.600	78.900	78.867	919,662
2026-03-03	82.100	82.400	77.400	79.500	79.467	2,544,243
2026-03-02	80.900	82.600	80.900	81.200	81.166	885,074
2026-02-27	82.000	84.900	81.000	82.100	82.066	899,020
2026-02-26	86.700	86.700	82.500	82.700	82.665	680,588
2026-02-25	85.500	88.000	84.600	85.200	85.164	545,391
2026-02-24	86.500	88.800	85.600	87.000	86.964	1,942,290
2026-02-23	89.000	89.000	86.600	87.900	87.863	789,755
2026-02-20	86.000	89.080	86.000	88.600	88.563	919,560
2026-02-19	89.300	90.414	86.600	87.800	87.763	787,190
2026-02-18	90.000	90.285	87.000	89.600	89.563	1,028,215
2026-02-17	87.700	90.000	87.000	88.300	88.263	631,686
2026-02-16	91.600	91.600	87.000	87.000	86.964	1,525,541
2026-02-13	91.500	92.100	89.000	91.000	90.962	3,242,058
2026-02-12	88.000	92.071	85.855	89.900	89.862	2,850,036
2026-02-11	84.300	90.260	84.300	86.500	86.464	7,872,045
2026-02-10	79.300	80.300	77.900	80.300	80.266	1,360,266
2026-02-09	79.600	81.800	77.500	77.500	77.468	1,026,715
2026-02-06	77.200	79.600	76.400	79.600	79.567	774,184
2026-02-05	76.300	78.192	75.500	77.100	77.068	1,130,445
2026-02-04	75.700	76.300	75.000	76.100	76.068	777,617

← NewerPage 3 of 5 · 254 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.