PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	68.800	69.364	68.741	69.000	68.953	971,161
2025-08-12	69.000	69.800	68.400	69.000	68.953	1,969,088
2025-08-11	69.000	70.600	67.800	69.000	68.953	924,119
2025-08-08	69.000	69.000	68.057	69.000	68.953	578,777
2025-08-07	68.000	69.968	67.800	69.000	68.953	1,761,651
2025-08-06	68.500	69.000	68.100	68.900	68.853	341,189
2025-08-05	67.500	70.000	67.500	69.000	68.953	912,390
2025-08-04	68.700	69.000	68.300	69.000	68.953	470,314
2025-08-01	70.000	70.400	68.800	69.000	68.953	1,270,022
2025-07-31	70.100	71.600	70.054	70.200	70.152	357,309
2025-07-30	71.300	71.400	70.100	70.400	70.352	819,752
2025-07-29	71.300	72.600	71.100	71.400	71.351	365,192
2025-07-28	71.900	72.900	71.100	72.000	71.950	852,147
2025-07-25	71.200	72.000	71.100	72.000	71.950	313,724
2025-07-24	71.400	73.100	70.700	72.000	71.950	549,549
2025-07-23	71.800	73.300	71.000	71.500	71.451	444,064
2025-07-22	71.500	72.026	70.900	72.000	71.950	428,878
2025-07-21	72.200	74.000	70.775	70.900	70.851	1,140,955
2025-07-18	74.400	75.200	73.000	73.100	73.050	599,733
2025-07-17	74.000	75.600	73.000	73.400	73.350	309,774
2025-07-16	73.000	74.000	72.500	74.000	73.949	462,337
2025-07-15	74.000	75.000	72.300	73.200	73.150	368,799
2025-07-14	73.000	74.883	73.000	74.400	74.349	286,478
2025-07-11	76.400	77.400	73.400	73.900	73.849	221,898
2025-07-10	76.000	76.500	73.300	75.900	75.848	378,468
2025-07-09	73.400	74.900	72.800	74.200	74.149	311,051
2025-07-08	74.000	74.300	72.500	73.100	73.050	515,247
2025-07-07	73.600	74.300	72.400	73.300	73.250	288,333
2025-07-04	73.000	75.068	72.800	73.700	73.649	359,156
2025-07-03	74.600	75.800	73.200	74.200	74.149	492,744
2025-07-02	72.000	73.698	71.700	73.200	73.150	461,522
2025-07-01	72.900	75.400	71.300	71.300	71.251	1,000,669
2025-06-30	75.300	75.700	73.500	74.000	73.949	481,775
2025-06-27	73.900	75.500	72.900	74.400	74.349	452,950
2025-06-26	76.600	77.158	72.444	73.000	72.950	1,522,242
2025-06-25	75.900	77.500	73.300	76.300	76.248	764,314
2025-06-24	74.700	75.800	73.200	73.800	73.749	498,311
2025-06-23	73.200	75.500	72.100	74.000	73.949	896,638
2025-06-20	71.000	75.694	71.000	73.000	72.950	2,148,863
2025-06-19	74.700	75.400	71.500	72.300	72.250	1,361,392
2025-06-18	81.100	82.000	72.000	73.300	73.250	2,521,381
2025-06-17	82.100	82.800	78.100	78.500	78.446	232,991
2025-06-16	79.000	82.286	79.000	80.200	80.145	316,018
2025-06-13	84.200	84.700	79.003	79.600	79.545	582,699
2025-06-12	84.300	86.800	84.300	84.600	84.542	126,716
2025-06-11	84.300	88.200	84.300	84.800	84.742	221,168
2025-06-10	85.000	88.200	84.800	86.300	86.241	240,342
2025-06-09	84.700	87.400	84.700	87.100	87.040	168,501
2025-06-06	86.000	89.000	85.000	85.500	85.441	594,497
2025-06-05	86.000	88.900	86.000	87.200	87.140	291,138
2025-06-04	88.000	88.900	86.397	87.500	87.440	215,685
2025-06-03	88.500	88.800	86.500	87.300	87.240	365,858
2025-06-02	88.100	88.900	86.300	87.000	86.940	290,222
2025-05-30	86.000	88.800	83.800	87.400	87.340	697,160
2025-05-29	88.600	89.900	83.600	85.800	85.741	434,202
2025-05-28	87.300	89.500	85.500	88.200	88.139	469,179
2025-05-27	86.300	86.900	83.800	86.900	86.840	342,966
2025-05-23	86.200	87.900	83.700	85.100	85.041	313,393
2025-05-22	86.500	88.300	84.800	85.400	85.341	386,958
2025-05-21	86.000	90.792	86.000	87.800	87.740	1,257,006

← NewerPage 6 of 22 · 1,266 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.