PZ Cussons Plc (PZC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 100.80 | 104.20 | 100.20 | 101.60 | 101.60 | 866,005 |
| 25 Apr 2024 | 99.50 | 104.00 | 99.27 | 101.80 | 101.80 | 1,189,648 |
| 24 Apr 2024 | 96.50 | 101.60 | 96.50 | 101.00 | 101.00 | 2,539,795 |
| 23 Apr 2024 | 95.00 | 95.80 | 92.60 | 94.60 | 94.60 | 1,248,376 |
| 22 Apr 2024 | 89.40 | 94.50 | 89.37 | 94.50 | 94.50 | 2,119,150 |
| 19 Apr 2024 | 88.50 | 90.30 | 86.40 | 90.30 | 90.30 | 340,770 |
| 18 Apr 2024 | 85.00 | 88.20 | 84.50 | 88.20 | 88.20 | 1,193,377 |
| 17 Apr 2024 | 82.90 | 85.90 | 81.87 | 84.90 | 84.90 | 422,901 |
| 16 Apr 2024 | 84.20 | 86.08 | 81.50 | 82.90 | 82.90 | 1,396,407 |
| 15 Apr 2024 | 85.60 | 86.61 | 83.40 | 85.40 | 85.40 | 870,852 |
| 12 Apr 2024 | 87.00 | 88.00 | 85.50 | 86.00 | 86.00 | 1,712,010 |
| 11 Apr 2024 | 85.50 | 86.10 | 84.50 | 86.00 | 86.00 | 1,330,527 |
| 10 Apr 2024 | 87.40 | 88.90 | 85.00 | 85.50 | 85.50 | 1,204,720 |
| 09 Apr 2024 | 87.50 | 89.00 | 86.50 | 86.50 | 86.50 | 496,253 |
| 08 Apr 2024 | 86.40 | 88.20 | 85.60 | 87.10 | 87.10 | 489,805 |
| 05 Apr 2024 | 89.40 | 89.50 | 85.60 | 86.30 | 86.30 | 767,750 |
| 04 Apr 2024 | 89.30 | 89.70 | 87.70 | 88.30 | 88.30 | 611,006 |
| 03 Apr 2024 | 89.20 | 90.60 | 87.10 | 88.10 | 88.10 | 794,799 |
| 02 Apr 2024 | 91.60 | 92.60 | 89.13 | 89.60 | 89.60 | 690,289 |
| 28 Mar 2024 | 90.90 | 91.40 | 89.20 | 89.70 | 89.70 | 790,649 |
| 27 Mar 2024 | 89.80 | 90.90 | 89.30 | 90.90 | 90.90 | 611,946 |
| 26 Mar 2024 | 89.00 | 90.00 | 87.64 | 90.00 | 90.00 | 680,890 |
| 25 Mar 2024 | 85.20 | 90.00 | 84.90 | 88.40 | 88.40 | 797,423 |
| 22 Mar 2024 | 86.00 | 88.50 | 84.80 | 85.40 | 85.40 | 585,948 |
| 21 Mar 2024 | 87.30 | 88.50 | 85.70 | 87.50 | 87.50 | 703,084 |
| 20 Mar 2024 | 88.00 | 88.80 | 84.70 | 85.30 | 85.30 | 1,243,367 |
| 19 Mar 2024 | 87.80 | 89.90 | 86.70 | 87.00 | 87.00 | 573,918 |
| 18 Mar 2024 | 86.20 | 89.40 | 85.20 | 89.20 | 89.20 | 2,019,679 |
| 15 Mar 2024 | 88.10 | 91.00 | 86.20 | 86.20 | 86.20 | 2,294,776 |
| 14 Mar 2024 | 89.60 | 91.70 | 88.50 | 88.50 | 88.50 | 1,568,182 |
| 13 Mar 2024 | 89.00 | 92.40 | 88.45 | 90.40 | 90.40 | 1,514,712 |
| 12 Mar 2024 | 95.00 | 95.90 | 89.00 | 89.00 | 89.00 | 1,328,300 |
| 11 Mar 2024 | 94.00 | 96.20 | 94.00 | 95.00 | 95.00 | 1,691,824 |
| 08 Mar 2024 | 95.40 | 97.20 | 93.60 | 95.00 | 95.00 | 1,665,829 |
| 07 Mar 2024 | 95.30 | 98.30 | 93.50 | 96.20 | 96.20 | 781,439 |
| 07 Mar 2024 | 1.5 Dividend | |||||
| 06 Mar 2024 | 96.10 | 99.70 | 94.75 | 97.20 | 95.70 | 1,777,094 |
| 05 Mar 2024 | 96.80 | 98.20 | 94.20 | 96.10 | 94.62 | 751,083 |
| 04 Mar 2024 | 100.80 | 102.80 | 96.00 | 97.50 | 96.00 | 7,313,421 |
| 01 Mar 2024 | 101.40 | 102.60 | 100.00 | 101.80 | 100.23 | 1,821,139 |
| 29 Feb 2024 | 98.70 | 103.00 | 98.60 | 100.00 | 98.46 | 1,347,047 |
| 28 Feb 2024 | 101.00 | 103.00 | 98.60 | 99.00 | 97.47 | 1,760,919 |
| 27 Feb 2024 | 99.00 | 101.20 | 99.00 | 100.80 | 99.24 | 1,748,113 |
| 26 Feb 2024 | 100.80 | 102.20 | 98.90 | 100.40 | 98.85 | 884,898 |
| 23 Feb 2024 | 99.00 | 100.60 | 97.20 | 100.20 | 98.65 | 724,011 |
| 22 Feb 2024 | 100.40 | 102.60 | 98.82 | 100.40 | 98.85 | 2,103,719 |
| 21 Feb 2024 | 102.80 | 103.00 | 99.96 | 103.00 | 101.41 | 1,016,920 |
| 20 Feb 2024 | 100.80 | 101.80 | 99.00 | 100.20 | 98.65 | 2,654,723 |
| 19 Feb 2024 | 100.20 | 102.00 | 99.10 | 100.00 | 98.46 | 544,958 |
| 16 Feb 2024 | 100.60 | 102.60 | 98.23 | 100.40 | 98.85 | 313,467 |
| 15 Feb 2024 | 102.40 | 102.60 | 99.50 | 100.60 | 99.05 | 377,212 |
| 14 Feb 2024 | 104.00 | 104.00 | 99.50 | 100.00 | 98.46 | 3,419,685 |
| 13 Feb 2024 | 100.00 | 103.20 | 100.00 | 101.80 | 100.23 | 954,272 |
| 12 Feb 2024 | 99.30 | 105.00 | 99.00 | 101.80 | 100.23 | 1,025,429 |
| 09 Feb 2024 | 102.00 | 102.60 | 97.00 | 99.70 | 98.16 | 2,891,736 |
| 08 Feb 2024 | 105.00 | 110.20 | 100.60 | 100.60 | 99.05 | 1,675,354 |
| 07 Feb 2024 | 118.00 | 120.00 | 101.60 | 107.00 | 105.35 | 4,152,040 |
| 06 Feb 2024 | 125.20 | 128.00 | 124.00 | 128.00 | 126.02 | 960,161 |
| 05 Feb 2024 | 128.20 | 137.00 | 124.20 | 125.00 | 123.07 | 934,152 |
| 02 Feb 2024 | 130.00 | 130.60 | 128.00 | 129.20 | 127.21 | 339,832 |
| 01 Feb 2024 | 133.00 | 133.64 | 130.20 | 130.20 | 128.19 | 317,503 |
| 31 Jan 2024 | 134.80 | 136.20 | 133.00 | 133.80 | 131.74 | 304,420 |
| 30 Jan 2024 | 137.20 | 137.20 | 134.60 | 135.80 | 133.70 | 360,590 |
| 29 Jan 2024 | 134.00 | 137.00 | 133.99 | 136.60 | 134.49 | 513,703 |
| 26 Jan 2024 | 135.00 | 139.00 | 134.60 | 136.40 | 134.30 | 422,619 |
| 25 Jan 2024 | 133.00 | 139.40 | 133.00 | 136.40 | 134.30 | 338,892 |
| 24 Jan 2024 | 137.80 | 138.60 | 134.20 | 137.80 | 135.67 | 142,562 |
| 23 Jan 2024 | 135.40 | 139.60 | 133.40 | 138.60 | 136.46 | 404,017 |
| 22 Jan 2024 | 138.80 | 138.80 | 134.40 | 137.00 | 134.89 | 228,646 |
| 19 Jan 2024 | 136.20 | 140.20 | 134.80 | 135.60 | 133.51 | 408,639 |
| 18 Jan 2024 | 141.40 | 141.40 | 138.40 | 138.40 | 136.26 | 223,559 |
| 17 Jan 2024 | 140.00 | 143.80 | 138.40 | 140.00 | 137.84 | 228,642 |
| 16 Jan 2024 | 146.00 | 146.00 | 142.59 | 143.00 | 140.79 | 147,934 |
| 15 Jan 2024 | 146.20 | 147.50 | 143.80 | 146.00 | 143.75 | 282,292 |
| 12 Jan 2024 | 143.40 | 147.60 | 142.80 | 145.60 | 143.35 | 2,216,346 |
| 11 Jan 2024 | 149.00 | 149.00 | 142.80 | 142.80 | 140.60 | 161,332 |
| 10 Jan 2024 | 148.60 | 148.80 | 144.40 | 146.20 | 143.94 | 151,306 |
| 09 Jan 2024 | 153.20 | 153.20 | 147.00 | 147.00 | 144.73 | 790,098 |
| 08 Jan 2024 | 152.00 | 153.78 | 149.36 | 153.00 | 150.64 | 394,535 |
| 05 Jan 2024 | 149.40 | 151.60 | 148.20 | 151.00 | 148.67 | 205,596 |
| 04 Jan 2024 | 147.20 | 151.20 | 146.68 | 150.40 | 148.08 | 229,808 |
| 03 Jan 2024 | 150.80 | 153.00 | 146.40 | 148.20 | 145.91 | 170,620 |
| 02 Jan 2024 | 151.00 | 155.20 | 148.20 | 149.00 | 146.70 | 275,609 |
| 29 Dec 2023 | 150.60 | 153.40 | 150.60 | 153.20 | 150.84 | 86,872 |
| 28 Dec 2023 | 151.20 | 153.00 | 148.00 | 152.40 | 150.05 | 281,900 |
| 27 Dec 2023 | 153.00 | 154.40 | 150.40 | 150.40 | 148.08 | 131,480 |
| 22 Dec 2023 | 154.60 | 155.60 | 152.40 | 152.40 | 150.05 | 55,732 |
| 21 Dec 2023 | 153.40 | 155.60 | 153.40 | 154.20 | 151.82 | 206,268 |
| 20 Dec 2023 | 158.00 | 158.00 | 152.80 | 155.00 | 152.61 | 621,772 |
| 19 Dec 2023 | 156.80 | 156.80 | 153.20 | 154.40 | 152.02 | 575,965 |
| 18 Dec 2023 | 159.00 | 159.00 | 152.60 | 153.20 | 150.84 | 1,289,165 |
| 15 Dec 2023 | 150.20 | 156.40 | 149.00 | 156.40 | 153.99 | 1,078,809 |
| 14 Dec 2023 | 149.40 | 152.00 | 147.80 | 150.00 | 147.69 | 707,205 |
| 13 Dec 2023 | 144.00 | 146.80 | 139.87 | 146.20 | 143.94 | 625,094 |
| 12 Dec 2023 | 146.80 | 146.80 | 140.40 | 141.00 | 138.82 | 255,420 |
| 11 Dec 2023 | 146.20 | 150.20 | 143.00 | 143.40 | 141.19 | 258,045 |
| 08 Dec 2023 | 150.60 | 151.20 | 148.00 | 148.20 | 145.91 | 283,823 |
| 07 Dec 2023 | 144.20 | 148.00 | 144.20 | 147.20 | 144.93 | 254,358 |
| 06 Dec 2023 | 150.20 | 150.40 | 144.40 | 144.60 | 142.37 | 219,896 |
| 05 Dec 2023 | 152.60 | 152.60 | 146.60 | 146.80 | 144.53 | 546,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.