PZ Cussons PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	79.300	83.400	79.300	82.500	82.428	727,902
2024-11-22	78.500	82.000	78.300	80.800	80.730	657,441
2024-11-21	76.100	79.400	75.300	78.500	78.432	610,055
2024-11-20	79.800	79.900	76.400	76.900	76.833	380,027
2024-11-19	81.300	81.400	77.900	78.400	78.332	679,728
2024-11-18	79.000	79.800	77.800	79.400	79.331	718,145
2024-11-15	77.000	79.976	77.000	77.900	77.832	545,132
2024-11-14	77.400	79.500	77.400	78.500	78.432	330,317
2024-11-13	81.500	81.500	76.300	77.400	77.333	751,577
2024-11-12	78.100	80.600	77.800	79.600	79.531	816,238
2024-11-11	80.200	81.000	78.200	79.900	79.831	394,025
2024-11-08	82.400	82.400	78.300	78.300	78.232	340,669
2024-11-07	78.500	81.200	78.500	80.500	80.430	376,911
2024-11-06	83.000	83.300	78.900	78.900	78.832	794,864
2024-11-05	82.300	83.900	81.100	81.400	81.329	524,100
2024-11-04	81.400	83.072	80.800	82.500	82.428	563,349
2024-11-01	80.900	82.100	79.495	81.800	81.729	682,813
2024-10-31	82.900	85.500	80.200	81.000	80.930	741,604
2024-10-30	86.000	87.600	84.900	86.200	86.104	1,848,758
2024-10-29	86.000	86.679	84.900	86.300	86.204	803,700
2024-10-28	86.000	87.600	85.700	85.900	85.805	313,528
2024-10-25	85.500	88.200	85.100	87.100	87.003	614,735
2024-10-24	86.800	86.800	85.700	86.200	86.104	524,838
2024-10-23	86.300	88.191	84.700	85.700	85.605	411,752
2024-10-22	87.500	88.700	86.400	86.400	86.304	500,251
2024-10-21	89.500	90.400	87.500	88.100	88.002	640,449
2024-10-18	88.000	91.500	88.000	88.900	88.801	947,101
2024-10-17	90.500	92.500	88.100	89.600	89.500	367,338
2024-10-16	91.300	91.500	90.000	90.000	89.900	364,888
2024-10-15	91.200	91.200	88.600	90.000	89.900	334,859
2024-10-14	89.300	90.800	87.200	90.600	90.499	307,444
2024-10-11	88.000	92.200	86.900	90.000	89.900	401,611
2024-10-10	90.600	92.500	89.400	89.700	89.600	312,892
2024-10-09	92.800	93.500	90.500	90.500	90.399	425,490
2024-10-08	93.300	93.300	90.300	90.800	90.699	312,900
2024-10-07	90.500	93.400	89.800	92.200	92.098	438,681
2024-10-04	92.200	93.000	91.000	91.500	91.398	471,875
2024-10-03	92.000	94.300	89.600	91.100	90.999	301,406
2024-10-02	93.200	95.700	90.300	91.500	91.398	417,329
2024-10-01	98.000	98.000	93.379	93.600	93.496	369,055
2024-09-30	97.100	98.500	95.400	96.400	96.293	320,348
2024-09-27	94.000	97.656	93.000	97.500	97.392	918,254
2024-09-26	91.500	94.400	90.000	94.400	94.295	695,795
2024-09-25	91.900	92.800	89.400	90.000	89.900	863,579
2024-09-24	90.500	93.000	90.100	91.400	91.298	316,481
2024-09-23	89.200	93.050	89.200	90.100	90.000	1,069,613
2024-09-20	90.800	93.342	88.406	90.800	90.699	1,658,021
2024-09-19	87.200	94.504	86.900	92.000	91.898	1,853,351
2024-09-18	102.00	102.00	85.000	87.500	87.403	2,839,918
2024-09-17	102.60	104.00	101.49	103.20	103.09	717,208
2024-09-16	103.20	103.40	101.00	102.00	101.89	244,087
2024-09-13	101.00	103.20	101.00	102.80	102.69	170,415
2024-09-12	102.20	102.60	101.00	101.40	101.29	173,683
2024-09-11	104.60	104.80	101.40	101.60	101.49	197,407
2024-09-10	105.00	105.00	102.20	102.20	102.09	722,134
2024-09-09	101.00	103.80	100.20	103.80	103.68	314,866
2024-09-06	103.00	104.40	100.40	100.40	100.29	179,960
2024-09-05	101.40	105.00	100.20	103.40	103.29	195,993
2024-09-04	99.400	103.08	99.400	103.00	102.89	538,746
2024-09-03	102.20	102.80	100.80	101.80	101.69	290,769

← NewerPage 9 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.