PZ Cussons Plc PZC
LSE · United Kingdom · Consumer Non-Durables
GBp 95.00-3.00 (-3.06%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 95.08 | -2.98% | GBp 100.00 | GBp 100.00 | GBp 90.10 | 1.48M |
| 2026-09-30 | GBp 98.00 | -1.51% | GBp 97.40 | GBp 100.60 | GBp 97.40 | 618.01K |
| 2026-09-29 | GBp 99.50 | +1.43% | GBp 97.00 | GBp 99.60 | GBp 96.70 | 519.53K |
| 2026-09-28 | GBp 98.10 | +0.93% | GBp 96.00 | GBp 98.97 | GBp 96.00 |
| 2.53M |
| 2026-09-25 | GBp 97.20 | -0.31% | GBp 97.20 | GBp 98.60 | GBp 96.80 | 173.30K |
| 2026-09-24 | GBp 97.50 | -0.91% | GBp 100.00 | GBp 100.00 | GBp 96.80 | 417.82K |
| 2026-09-23 | GBp 98.40 | -1.20% | GBp 99.00 | GBp 100.60 | GBp 98.00 | 221.98K |
| 2026-09-22 | GBp 99.60 | +1.94% | GBp 96.80 | GBp 99.90 | GBp 95.60 | 989.59K |
| 2026-09-21 | GBp 97.70 | +1.03% | GBp 96.40 | GBp 98.90 | GBp 95.60 | 409.13K |
| 2026-09-18 | GBp 96.70 | -0.51% | GBp 96.70 | GBp 97.30 | GBp 95.70 | 872.47K |
| 2026-09-17 | GBp 97.20 | -0.51% | GBp 96.70 | GBp 98.70 | GBp 95.50 | 788.49K |
| 2026-09-16 | GBp 97.70 | +0.41% | GBp 97.10 | GBp 97.90 | GBp 96.00 | 349.20K |
| 2026-09-15 | GBp 97.30 | -0.31% | GBp 96.60 | GBp 97.48 | GBp 96.00 | 490.58K |
| 2026-09-14 | GBp 97.60 | +2.20% | GBp 97.00 | GBp 97.60 | GBp 93.40 | 1.29M |
| 2026-09-11 | GBp 95.50 | +1.27% | GBp 96.40 | GBp 97.35 | GBp 93.36 | 1.02M |
| 2026-09-10 | GBp 94.30 | -2.28% | GBp 95.00 | GBp 96.10 | GBp 93.40 | 896.15K |
| 2026-09-09 | GBp 96.50 | -3.21% | GBp 99.00 | GBp 102.00 | GBp 95.10 | 1.18M |
| 2026-09-08 | GBp 99.70 | -1.29% | GBp 101.20 | GBp 102.80 | GBp 99.40 | 400.87K |
| 2026-09-07 | GBp 101.00 | -1.17% | GBp 100.00 | GBp 102.80 | GBp 100.00 | 440.75K |
| 2026-09-04 | GBp 102.20 | +1.39% | GBp 101.00 | GBp 102.60 | GBp 99.40 | 810.80K |
| 2026-09-03 | GBp 100.80 | -2.51% | GBp 103.20 | GBp 104.40 | GBp 99.75 | 685.66K |
| 2026-09-02 | GBp 103.40 | +0.39% | GBp 102.80 | GBp 103.80 | GBp 101.00 | 1.05M |
| 2026-09-01 | GBp 103.00 | -0.58% | GBp 101.20 | GBp 104.02 | GBp 100.80 | 417.98K |
| 2026-08-28 | GBp 103.60 | 0.00% | GBp 101.20 | GBp 104.80 | GBp 101.20 | 605.14K |
| 2026-08-27 | GBp 103.60 | -1.33% | GBp 107.20 | GBp 107.20 | GBp 102.80 | 443.00K |
| 2026-08-26 | GBp 105.00 | +0.96% | GBp 106.00 | GBp 106.40 | GBp 103.80 | 628.80K |
| 2026-08-25 | GBp 104.00 | -0.38% | GBp 105.00 | GBp 106.00 | GBp 103.80 | 660.31K |
| 2026-08-24 | GBp 104.40 | +0.58% | GBp 101.80 | GBp 105.60 | GBp 100.80 | 481.34K |
| 2026-08-21 | GBp 103.80 | +1.37% | GBp 103.00 | GBp 104.60 | GBp 101.40 | 343.76K |
| 2026-08-20 | GBp 102.40 | +0.59% | GBp 100.60 | GBp 104.00 | GBp 100.60 | 879.42K |
| 2026-08-19 | GBp 101.80 | -0.59% | GBp 104.20 | GBp 104.40 | GBp 101.40 | 527.29K |
| 2026-08-18 | GBp 102.40 | +0.59% | GBp 103.40 | GBp 104.00 | GBp 100.00 | 317.30K |
| 2026-08-17 | GBp 101.80 | -2.30% | GBp 106.20 | GBp 106.20 | GBp 101.20 | 835.82K |
| 2026-08-14 | GBp 104.20 | -1.51% | GBp 106.40 | GBp 108.20 | GBp 103.60 | 388.28K |
| 2026-08-13 | GBp 105.80 | -0.19% | GBp 108.40 | GBp 108.60 | GBp 104.80 | 387.02K |
| 2026-08-12 | GBp 106.00 | -3.64% | GBp 109.00 | GBp 112.80 | GBp 106.00 | 972.67K |
| 2026-08-11 | GBp 110.00 | -1.43% | GBp 109.00 | GBp 112.20 | GBp 109.00 | 608.32K |
| 2026-08-10 | GBp 111.60 | +4.49% | GBp 107.00 | GBp 112.60 | GBp 105.40 | 1.41M |
| 2026-08-07 | GBp 106.80 | +4.30% | GBp 104.60 | GBp 107.00 | GBp 102.00 | 1.87M |
| 2026-08-06 | GBp 102.40 | -5.54% | GBp 110.20 | GBp 112.40 | GBp 98.54 | 3.51M |
| 2026-08-05 | GBp 108.40 | +2.07% | GBp 104.00 | GBp 108.56 | GBp 103.80 | 967.03K |
| 2026-08-04 | GBp 106.20 | -2.93% | GBp 109.00 | GBp 111.40 | GBp 105.20 | 929.48K |
| 2026-08-03 | GBp 109.40 | -1.26% | GBp 113.40 | GBp 114.00 | GBp 109.40 | 402.20K |
| 2026-07-31 | GBp 110.80 | -0.89% | GBp 109.60 | GBp 113.40 | GBp 109.60 | 437.84K |
| 2026-07-30 | GBp 111.80 | +0.90% | GBp 110.00 | GBp 113.60 | GBp 109.20 | 1.10M |
| 2026-07-29 | GBp 110.80 | +2.40% | GBp 110.00 | GBp 112.25 | GBp 107.20 | 1.16M |
| 2026-07-28 | GBp 108.20 | +1.12% | GBp 105.20 | GBp 110.00 | GBp 105.20 | 1.04M |
| 2026-07-27 | GBp 107.00 | +0.38% | GBp 108.00 | GBp 109.00 | GBp 106.60 | 523.38K |
| 2026-07-24 | GBp 106.60 | +0.95% | GBp 107.60 | GBp 109.70 | GBp 104.00 | 1.05M |
| 2026-07-23 | GBp 105.60 | -1.31% | GBp 107.00 | GBp 107.80 | GBp 104.40 | 787.20K |
| 2026-07-22 | GBp 107.00 | +0.75% | GBp 106.20 | GBp 107.00 | GBp 104.60 | 827.47K |
| 2026-07-21 | GBp 106.20 | -0.75% | GBp 107.00 | GBp 107.00 | GBp 105.00 | 358.55K |
| 2026-07-20 | GBp 107.00 | 0.00% | GBp 107.00 | GBp 107.00 | GBp 105.20 | 296.43K |
| 2026-07-17 | GBp 107.00 | +1.13% | GBp 103.40 | GBp 107.08 | GBp 102.40 | 863.82K |
| 2026-07-16 | GBp 105.80 | +1.73% | GBp 101.60 | GBp 106.00 | GBp 101.60 | 1.27M |
| 2026-07-15 | GBp 104.00 | +1.17% | GBp 104.00 | GBp 104.20 | GBp 99.81 | 387.80K |
| 2026-07-14 | GBp 102.80 | -1.72% | GBp 106.60 | GBp 106.60 | GBp 100.80 | 590.55K |
| 2026-07-13 | GBp 104.60 | +0.58% | GBp 105.40 | GBp 106.40 | GBp 102.80 | 534.97K |
| 2026-07-10 | GBp 104.00 | -1.33% | GBp 106.00 | GBp 106.20 | GBp 102.92 | 799.48K |
| 2026-07-09 | GBp 105.40 | -0.75% | GBp 104.60 | GBp 107.40 | GBp 104.60 | 274.62K |
| 2026-07-08 | GBp 106.20 | -0.19% | GBp 107.00 | GBp 107.00 | GBp 104.80 | 602.47K |
| 2026-07-07 | GBp 106.40 | -0.56% | GBp 106.80 | GBp 109.00 | GBp 105.80 | 1.29M |
| 2026-07-06 | GBp 107.00 | -1.83% | GBp 110.00 | GBp 110.00 | GBp 106.40 | 1.56M |
| 2026-07-03 | GBp 109.00 | +0.74% | GBp 109.00 | GBp 110.40 | GBp 107.00 | 1.03M |
| 2026-07-02 | GBp 108.20 | +4.84% | GBp 104.20 | GBp 108.28 | GBp 101.00 | 1.30M |
| 2026-07-01 | GBp 103.20 | -0.96% | GBp 105.80 | GBp 105.80 | GBp 102.20 | 976.49K |
| 2026-06-30 | GBp 104.20 | +3.17% | GBp 100.00 | GBp 104.20 | GBp 98.50 | 745.03K |
| 2026-06-29 | GBp 101.00 | +1.00% | GBp 102.00 | GBp 102.00 | GBp 98.70 | 453.24K |
| 2026-06-26 | GBp 100.00 | -0.40% | GBp 102.60 | GBp 102.60 | GBp 99.10 | 581.73K |
| 2026-06-25 | GBp 100.40 | -0.79% | GBp 103.60 | GBp 103.60 | GBp 99.97 | 595.11K |
| 2026-06-24 | GBp 101.20 | -1.56% | GBp 104.60 | GBp 104.60 | GBp 100.49 | 426.75K |
| 2026-06-23 | GBp 102.80 | -1.34% | GBp 103.80 | GBp 105.20 | GBp 100.80 | 885.68K |
| 2026-06-22 | GBp 104.20 | -0.57% | GBp 104.00 | GBp 104.80 | GBp 102.40 | 958.71K |
| 2026-06-19 | GBp 104.80 | -2.24% | GBp 107.40 | GBp 108.00 | GBp 102.40 | 1.21M |
| 2026-06-18 | GBp 107.20 | +2.10% | GBp 107.40 | GBp 108.40 | GBp 102.36 | 2.36M |
| 2026-06-17 | GBp 105.00 | +14.88% | GBp 95.00 | GBp 105.80 | GBp 94.08 | 5.83M |
| 2026-06-16 | GBp 91.40 | +2.35% | GBp 89.10 | GBp 92.11 | GBp 87.60 | 1.93M |
| 2026-06-15 | GBp 89.30 | -0.67% | GBp 88.10 | GBp 92.60 | GBp 88.10 | 1.31M |
| 2026-06-12 | GBp 89.90 | +3.69% | GBp 86.60 | GBp 90.20 | GBp 86.60 | 619.32K |
| 2026-06-11 | GBp 86.70 | -0.34% | GBp 86.40 | GBp 88.00 | GBp 85.05 | 1.87M |
| 2026-06-10 | GBp 87.00 | -1.25% | GBp 88.10 | GBp 89.90 | GBp 86.20 | 894.68K |
| 2026-06-09 | GBp 88.10 | +1.03% | GBp 88.10 | GBp 89.20 | GBp 86.40 | 662.61K |
| 2026-06-08 | GBp 87.20 | -0.23% | GBp 88.90 | GBp 88.90 | GBp 85.70 | 368.61K |
| 2026-06-05 | GBp 87.40 | +2.46% | GBp 87.30 | GBp 90.80 | GBp 84.60 | 808.23K |
| 2026-06-04 | GBp 85.30 | +0.47% | GBp 84.30 | GBp 86.60 | GBp 83.17 | 1.48M |
| 2026-06-03 | GBp 84.90 | -0.93% | GBp 84.30 | GBp 86.30 | GBp 84.30 | 261.28K |
| 2026-06-02 | GBp 85.70 | +0.47% | GBp 85.10 | GBp 87.50 | GBp 85.04 | 868.97K |
| 2026-06-01 | GBp 85.30 | -3.07% | GBp 88.00 | GBp 89.00 | GBp 85.20 | 1.16M |
| 2026-05-29 | GBp 88.00 | +4.02% | GBp 85.20 | GBp 88.60 | GBp 83.80 | 1.07M |
| 2026-05-28 | GBp 84.60 | -0.70% | GBp 85.20 | GBp 87.10 | GBp 84.20 | 234.36K |