PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	69.000	70.700	68.380	68.500	68.471	639,667
2025-11-05	69.900	70.200	68.400	70.100	70.071	846,214
2025-11-04	72.200	72.300	68.000	68.200	68.172	666,083
2025-11-03	73.100	75.800	70.500	70.500	70.471	542,644
2025-10-31	74.300	75.500	73.500	74.000	73.969	336,267
2025-10-30	77.000	77.800	73.885	74.000	73.969	637,124
2025-10-29	77.000	79.000	77.000	77.700	77.647	246,776
2025-10-28	77.000	78.400	77.000	78.100	78.046	175,381
2025-10-27	76.000	78.900	76.000	77.700	77.647	216,449
2025-10-24	78.200	80.300	77.100	77.200	77.147	254,389
2025-10-23	78.000	80.599	78.000	78.400	78.346	304,386
2025-10-22	76.700	79.989	76.700	79.000	78.946	1,482,903
2025-10-21	79.300	79.500	78.000	78.700	78.646	583,555
2025-10-20	78.400	79.600	76.900	79.000	78.946	174,852
2025-10-17	78.300	79.399	76.800	78.100	78.046	542,246
2025-10-16	79.600	80.900	78.900	79.500	79.445	350,794
2025-10-15	80.400	81.000	79.300	79.800	79.745	262,949
2025-10-14	81.200	81.300	79.790	80.100	80.045	459,546
2025-10-13	78.400	81.200	77.100	80.800	80.744	727,695
2025-10-10	77.800	79.300	77.094	77.500	77.447	1,295,975
2025-10-09	77.000	78.000	76.000	78.000	77.946	362,583
2025-10-08	74.700	77.100	74.600	77.100	77.047	183,337
2025-10-07	75.600	76.500	75.000	75.400	75.348	624,403
2025-10-06	77.000	77.700	76.000	76.000	75.948	1,170,339
2025-10-03	79.400	80.600	77.200	77.500	77.447	372,495
2025-10-02	79.800	81.400	79.800	80.300	80.245	6,040,015
2025-10-01	82.000	82.100	79.700	80.000	79.945	595,968
2025-09-30	81.400	82.000	79.700	81.000	80.944	919,509
2025-09-29	79.200	81.900	79.200	81.900	81.844	760,746
2025-09-26	79.800	80.700	78.900	80.500	80.445	567,687
2025-09-25	79.000	80.600	79.000	79.800	79.745	486,683
2025-09-24	79.600	80.600	78.100	79.800	79.745	484,917
2025-09-23	78.000	80.100	77.600	79.200	79.146	1,682,716
2025-09-22	79.200	79.200	75.633	78.000	77.946	1,322,103
2025-09-19	76.900	79.200	74.300	79.200	79.146	1,756,089
2025-09-18	74.500	76.300	74.000	76.300	76.248	1,439,043
2025-09-17	67.500	75.300	66.800	75.300	75.248	7,511,560
2025-09-16	67.000	67.000	65.525	66.300	66.254	481,076
2025-09-15	67.400	67.700	66.400	66.900	66.854	333,128
2025-09-12	66.600	68.700	66.200	67.400	67.354	331,195
2025-09-11	67.200	68.909	67.000	68.200	68.153	534,302
2025-09-10	68.700	68.900	67.523	67.700	67.653	284,463
2025-09-09	67.600	68.900	67.600	68.300	68.253	441,110
2025-09-08	68.000	68.900	67.424	68.400	68.353	335,407
2025-09-05	67.100	68.757	67.100	68.100	68.053	228,430
2025-09-04	69.000	69.000	66.800	68.400	68.353	334,397
2025-09-03	66.600	68.700	65.900	68.500	68.453	652,855
2025-09-02	68.300	68.500	66.281	66.900	66.854	550,826
2025-09-01	69.000	70.600	68.200	68.500	68.453	220,389
2025-08-29	69.700	69.900	68.100	68.900	68.853	488,387
2025-08-28	70.000	70.500	67.881	69.600	69.552	515,864
2025-08-27	70.000	70.600	68.000	68.600	68.553	485,579
2025-08-26	71.700	71.700	69.700	69.700	69.652	380,803
2025-08-22	67.600	72.000	67.600	72.000	71.950	1,205,498
2025-08-21	68.200	69.010	67.600	67.800	67.753	434,234
2025-08-20	67.900	68.176	67.200	67.900	67.853	720,065
2025-08-19	69.000	70.100	67.700	68.200	68.153	342,621
2025-08-18	68.400	69.021	68.200	68.400	68.353	845,213
2025-08-15	68.500	70.100	68.300	68.500	68.453	228,000
2025-08-14	69.000	69.400	68.100	68.400	68.353	603,276

← NewerPage 5 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.