PZ Cussons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.98	1.08	0.98	1.08	1.08	8.54%	7,278
Feb 19, 2026	1.00	1.00	1.00	1.00	1.00	0.51%	-
Feb 18, 2026	0.98	0.99	0.98	0.99	0.99	-	-
Feb 17, 2026	0.98	0.99	0.98	0.99	0.99	0.51%	-
Feb 16, 2026	1.01	1.01	0.99	0.99	0.99	-3.43%	-
Feb 13, 2026	1.00	1.02	1.00	1.02	1.02	0.99%	-
Feb 12, 2026	0.97	1.02	0.97	1.01	1.01	3.06%	17,072
Feb 11, 2026	0.98	0.98	0.98	0.98	0.98	10.73%	-
Feb 10, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	-
Feb 9, 2026	0.89	0.89	0.88	0.88	0.88	1.15%	-
Feb 6, 2026	0.86	0.87	0.86	0.87	0.87	-	-
Feb 5, 2026	0.85	0.87	0.85	0.87	0.87	1.75%	-
Feb 4, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	-
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 2, 2026	0.82	0.85	0.82	0.85	0.85	3.05%	-
Jan 30, 2026	0.80	0.82	0.80	0.82	0.82	1.86%	-
Jan 29, 2026	0.80	0.88	0.80	0.81	0.81	-	1,100
Jan 28, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	-
Jan 27, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	-
Jan 23, 2026	0.78	0.79	0.78	0.79	0.79	-	-
Jan 22, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Jan 20, 2026	0.79	0.79	0.78	0.79	0.79	-9.77%	-
Jan 19, 2026	0.79	0.87	0.79	0.87	0.87	-	246
Jan 16, 2026	0.81	0.87	0.81	0.87	0.87	7.41%	2,912
Jan 15, 2026	0.80	0.81	0.80	0.81	0.81	-0.61%	-
Jan 14, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	-
Jan 13, 2026	0.79	0.81	0.79	0.81	0.81	0.63%	-
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 9, 2026	0.80	0.81	0.80	0.80	0.80	-	-
Jan 8, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	-
Jan 7, 2026	0.82	0.89	0.81	0.81	0.81	-0.61%	581
Jan 6, 2026	0.80	0.82	0.80	0.82	0.82	1.24%	-
Jan 5, 2026	0.81	0.81	0.81	0.81	0.81	-2.42%	-
Jan 2, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	-
Dec 30, 2025	0.79	0.81	0.79	0.81	0.81	1.89%	-
Dec 29, 2025	0.83	0.83	0.80	0.80	0.80	-5.36%	-
Dec 23, 2025	0.85	0.85	0.84	0.84	0.84	0.60%	-
Dec 22, 2025	0.83	0.84	0.82	0.84	0.84	0.60%	-
Dec 19, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	-
Dec 18, 2025	0.83	0.84	0.82	0.84	0.84	1.20%	-
Dec 17, 2025	0.83	0.83	0.82	0.83	0.83	-	-
Dec 16, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	-
Dec 15, 2025	0.84	0.84	0.83	0.83	0.83	-1.20%	-
Dec 12, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Dec 11, 2025	0.85	0.87	0.84	0.84	0.84	-1.75%	-
Dec 10, 2025	0.85	0.86	0.84	0.86	0.86	-	-
Dec 9, 2025	0.84	0.86	0.83	0.86	0.86	1.79%	-
Dec 8, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-