PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	85.500	88.400	85.200	87.000	86.940	435,441
2025-05-19	84.600	87.400	84.000	86.400	86.341	711,261
2025-05-16	84.800	85.000	82.000	84.500	84.442	223,282
2025-05-15	84.400	87.100	83.200	83.300	83.243	532,711
2025-05-14	84.200	86.200	82.500	86.200	86.141	613,479
2025-05-13	84.400	86.100	83.100	83.100	83.043	716,748
2025-05-12	85.900	86.800	83.700	85.200	85.141	294,124
2025-05-09	84.100	85.690	81.700	85.000	84.942	1,137,352
2025-05-08	80.700	85.000	80.300	82.100	82.044	968,964
2025-05-07	81.400	84.000	80.700	82.000	81.944	252,322
2025-05-06	80.300	83.000	78.900	83.000	82.943	714,847
2025-05-02	78.900	80.560	76.800	80.100	80.045	275,478
2025-05-01	75.800	79.100	75.800	79.100	79.046	173,172
2025-04-30	80.100	80.100	76.900	77.700	77.647	202,977
2025-04-29	78.400	79.300	76.100	78.800	78.746	424,680
2025-04-28	76.700	79.200	75.100	77.500	77.447	556,942
2025-04-25	74.000	76.000	72.700	74.900	74.849	249,736
2025-04-24	72.100	75.400	70.698	74.100	74.049	352,413
2025-04-23	72.800	75.000	72.000	72.000	71.950	214,945
2025-04-22	76.000	77.600	73.600	73.600	73.549	156,704
2025-04-17	74.200	75.800	72.000	75.200	75.148	313,043
2025-04-16	73.300	75.100	73.300	74.700	74.649	92,884
2025-04-15	75.200	76.400	74.200	74.200	74.149	285,623
2025-04-14	73.500	75.400	71.100	75.200	75.148	254,703
2025-04-11	71.600	73.200	71.100	72.300	72.250	125,183
2025-04-10	74.500	77.700	72.100	72.200	72.150	247,034
2025-04-09	72.800	73.100	70.400	71.700	71.651	496,668
2025-04-08	71.200	74.500	70.872	72.800	72.750	508,516
2025-04-07	72.500	75.000	68.603	69.900	69.852	1,130,809
2025-04-04	76.600	78.200	73.300	74.400	74.349	804,451
2025-04-03	76.000	80.200	76.000	78.500	78.446	771,278
2025-04-02	75.800	78.200	75.000	77.500	77.447	596,406
2025-04-01	77.400	79.000	76.800	77.400	77.347	507,245
2025-03-31	79.300	80.300	77.100	77.800	77.747	727,519
2025-03-28	82.200	82.200	78.300	79.300	79.245	440,369
2025-03-27	81.200	81.500	78.500	80.600	80.545	693,031
2025-03-26	78.600	81.700	78.500	79.300	79.245	378,076
2025-03-25	79.200	81.100	78.428	79.900	79.845	360,297
2025-03-24	76.500	79.900	76.000	79.800	79.745	378,394
2025-03-21	77.000	79.800	76.925	78.200	78.146	536,214
2025-03-20	81.000	82.200	79.200	79.600	79.545	395,101
2025-03-19	80.000	82.200	79.394	81.000	80.944	296,593
2025-03-18	76.300	80.800	76.200	79.900	79.845	757,481
2025-03-17	79.800	81.800	78.200	78.200	78.146	728,389
2025-03-14	77.300	81.900	77.300	80.500	80.445	328,495
2025-03-13	81.000	81.400	77.400	78.200	78.146	417,601
2025-03-12	78.600	81.400	78.515	80.300	80.245	489,105
2025-03-11	81.900	84.800	80.100	80.100	80.045	355,649
2025-03-10	82.200	84.400	81.900	81.900	81.844	501,729
2025-03-07	80.600	84.100	79.924	82.600	82.543	406,513
2025-03-06	85.100	85.100	80.600	81.100	81.044	8,907,139
2025-03-05	80.700	84.600	80.600	83.400	83.328	476,713
2025-03-04	81.500	82.800	80.500	82.100	82.029	755,644
2025-03-03	80.900	83.400	79.800	82.200	82.129	985,061
2025-02-28	81.300	82.700	79.000	79.000	78.931	9,577,574
2025-02-27	81.100	82.900	81.100	82.000	81.929	207,770
2025-02-26	80.500	83.180	80.500	83.100	83.028	1,021,720
2025-02-25	83.400	84.000	81.600	81.800	81.729	360,700
2025-02-24	85.300	85.300	81.500	83.800	83.727	596,343
2025-02-21	84.400	84.734	82.700	83.900	83.827	217,030

← NewerPage 7 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.