PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	82.300	85.200	81.676	83.100	83.028	342,915
2025-02-19	86.600	86.900	83.200	83.200	83.128	734,968
2025-02-18	88.800	88.800	85.300	86.500	86.425	510,354
2025-02-17	86.300	87.200	85.700	86.700	86.625	387,015
2025-02-14	85.300	87.500	85.178	86.900	86.825	484,348
2025-02-13	86.100	87.610	84.700	86.500	86.425	606,896
2025-02-12	84.000	87.615	83.000	86.600	86.525	938,246
2025-02-11	81.300	91.700	80.140	83.700	83.627	1,834,831
2025-02-10	79.000	80.400	77.627	79.400	79.331	744,629
2025-02-07	78.600	80.381	77.800	78.000	77.932	792,074
2025-02-06	76.500	80.784	76.500	80.000	79.931	682,410
2025-02-05	78.800	80.400	77.600	78.200	78.132	333,185
2025-02-04	78.500	80.600	78.500	79.400	79.331	435,924
2025-02-03	76.800	80.537	76.687	80.300	80.230	534,612
2025-01-31	78.700	79.400	77.000	78.400	78.332	533,808
2025-01-30	79.000	80.300	77.100	78.700	78.632	420,909
2025-01-29	79.400	82.300	78.600	78.600	78.532	270,838
2025-01-28	79.100	83.100	79.100	80.500	80.430	521,025
2025-01-27	77.800	80.900	76.900	79.600	79.531	493,818
2025-01-24	78.500	80.990	78.400	78.400	78.332	391,858
2025-01-23	78.000	79.700	77.600	78.500	78.432	587,777
2025-01-22	80.000	82.352	78.900	79.300	79.231	314,999
2025-01-21	82.500	82.600	80.000	81.300	81.229	371,055
2025-01-20	81.200	83.000	79.800	80.800	80.730	610,137
2025-01-17	78.800	81.756	78.400	80.600	80.530	618,915
2025-01-16	79.400	80.000	78.200	78.500	78.432	430,921
2025-01-15	77.700	79.607	77.000	79.000	78.931	875,768
2025-01-14	75.000	76.503	75.000	76.300	76.234	470,014
2025-01-13	75.600	77.100	74.500	75.000	74.935	501,877
2025-01-10	78.000	79.900	75.500	75.500	75.435	784,077
2025-01-09	79.500	80.199	77.900	78.200	78.132	382,123
2025-01-08	78.400	80.400	76.100	79.800	79.731	1,028,776
2025-01-07	79.500	81.500	78.200	79.000	78.931	612,526
2025-01-06	85.000	85.000	80.000	80.000	79.931	534,124
2025-01-03	84.500	86.000	82.800	83.000	82.928	280,750
2025-01-02	83.000	84.900	82.300	84.400	84.327	571,215
2024-12-31	81.700	82.653	80.300	81.600	81.529	183,382
2024-12-30	82.400	82.900	80.600	81.400	81.329	596,893
2024-12-27	80.000	81.758	79.300	80.400	80.330	354,128
2024-12-24	81.200	81.200	79.300	79.300	79.231	252,108
2024-12-23	80.500	81.900	79.200	79.300	79.231	545,111
2024-12-20	80.100	82.800	80.000	80.000	79.931	6,756,800
2024-12-19	82.300	83.700	81.000	82.100	82.029	779,100
2024-12-18	85.600	85.800	83.025	84.100	84.027	549,108
2024-12-17	85.900	85.900	82.300	84.200	84.127	260,735
2024-12-16	85.200	86.900	82.900	84.000	83.927	427,199
2024-12-13	86.100	87.300	84.900	85.300	85.226	324,881
2024-12-12	84.600	87.995	84.600	86.800	86.725	656,261
2024-12-11	87.600	89.900	86.100	86.700	86.625	179,223
2024-12-10	90.000	91.200	87.100	88.200	88.123	770,687
2024-12-09	86.200	89.712	83.900	89.400	89.322	463,765
2024-12-06	85.400	88.946	83.400	85.600	85.526	1,078,486
2024-12-05	85.000	85.400	83.518	83.800	83.727	610,071
2024-12-04	83.900	84.790	80.700	84.100	84.027	868,431
2024-12-03	82.000	83.600	80.500	82.000	81.929	717,500
2024-12-02	79.200	80.900	77.715	80.300	80.230	249,848
2024-11-29	81.700	81.700	78.900	79.500	79.431	281,183
2024-11-28	78.300	80.909	77.800	79.800	79.731	291,950
2024-11-27	82.500	83.400	79.700	79.800	79.731	468,223
2024-11-26	81.800	84.500	81.400	82.000	81.929	521,177

← NewerPage 8 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.