PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	74.400	75.900	74.400	75.700	75.668	921,168
2026-02-02	72.400	76.170	72.400	75.300	75.269	1,561,048
2026-01-30	71.200	73.600	71.200	73.000	72.970	1,472,422
2026-01-29	71.600	72.000	70.800	71.400	71.370	861,756
2026-01-28	72.500	72.500	71.000	71.300	71.270	1,361,903
2026-01-27	72.500	72.500	70.200	71.700	71.670	1,391,933
2026-01-26	70.500	71.700	70.200	71.200	71.170	704,082
2026-01-23	71.500	71.500	69.000	70.300	70.271	505,687
2026-01-22	70.600	71.500	69.400	70.600	70.571	968,247
2026-01-21	68.600	70.700	68.600	70.500	70.471	785,556
2026-01-20	71.000	71.000	69.300	69.900	69.871	1,076,237
2026-01-19	70.900	71.000	69.640	71.000	70.970	893,625
2026-01-16	71.500	72.900	70.000	70.400	70.371	1,928,557
2026-01-15	71.100	72.949	70.800	72.800	72.770	1,324,846
2026-01-14	70.600	72.900	70.600	72.800	72.770	1,524,686
2026-01-13	70.200	72.700	70.000	72.300	72.270	884,385
2026-01-12	69.800	72.600	69.800	71.900	71.870	655,981
2026-01-09	71.100	73.300	70.400	71.500	71.470	803,769
2026-01-08	71.100	73.000	71.100	71.100	71.070	600,952
2026-01-07	71.800	73.400	71.000	72.800	72.770	489,413
2026-01-06	71.900	73.000	71.000	72.700	72.670	430,848
2026-01-05	72.400	73.000	70.700	71.000	70.970	1,785,264
2026-01-02	75.700	76.400	71.825	72.300	72.270	437,631
2025-12-31	74.300	75.000	72.100	73.900	73.869	185,163
2025-12-30	72.000	74.445	71.600	73.300	73.269	640,515
2025-12-29	76.100	76.100	70.300	71.000	70.970	910,362
2025-12-24	74.900	74.900	74.100	74.400	74.369	146,953
2025-12-23	75.500	76.100	74.200	74.700	74.669	189,300
2025-12-22	74.800	75.800	73.200	75.800	75.768	315,702
2025-12-19	77.100	77.100	74.200	74.200	74.169	965,999
2025-12-18	75.000	76.200	73.800	75.800	75.768	913,094
2025-12-17	75.000	75.000	73.800	74.800	74.769	832,835
2025-12-16	74.100	75.600	73.700	74.900	74.869	468,533
2025-12-15	74.000	75.490	74.000	74.500	74.469	281,690
2025-12-12	77.100	77.100	73.400	75.400	75.369	1,952,213
2025-12-11	76.000	78.800	74.840	75.500	75.468	647,544
2025-12-10	75.700	76.900	75.000	76.500	76.468	283,660
2025-12-09	76.100	76.600	74.100	76.400	76.368	632,087
2025-12-08	77.000	77.000	74.100	75.200	75.169	236,392
2025-12-05	75.900	77.000	74.100	76.400	76.368	441,056
2025-12-04	76.700	78.500	74.100	74.100	74.069	619,788
2025-12-03	79.100	79.200	76.200	76.200	76.168	127,578
2025-12-02	81.000	81.000	77.300	77.300	77.268	446,129
2025-12-01	79.500	80.700	78.300	80.500	80.466	437,933
2025-11-28	78.000	80.100	78.000	80.100	80.067	458,161
2025-11-27	80.200	80.900	78.000	78.800	78.767	894,878
2025-11-26	78.400	80.274	77.600	79.900	79.867	638,912
2025-11-25	77.100	78.700	77.000	78.000	77.967	471,830
2025-11-24	77.900	79.700	77.200	77.600	77.568	638,061
2025-11-21	77.900	79.800	77.100	78.800	78.767	715,922
2025-11-20	72.600	79.475	72.000	79.000	78.967	3,451,085
2025-11-19	65.800	69.403	65.093	68.100	68.072	1,867,027
2025-11-18	67.400	68.735	65.900	65.900	65.873	1,157,478
2025-11-17	68.400	68.900	67.900	68.200	68.172	639,310
2025-11-14	69.100	69.800	67.200	68.800	68.771	628,891
2025-11-13	70.600	71.899	68.500	68.500	68.471	616,133
2025-11-12	70.600	72.000	70.600	70.600	70.571	477,033
2025-11-11	72.900	74.100	70.300	70.600	70.571	616,320
2025-11-10	70.800	72.900	68.700	71.200	71.170	413,574
2025-11-07	69.400	70.800	68.400	69.900	69.871	264,449

← NewerPage 4 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.