PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBp 80.00
-1.00 (-1.23%)
Oct 1, 2025, 4:35 PM BST
PZ Cussons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 82.00 | 82.10 | 79.70 | 80.00 | 80.00 | -1.23% | 261,603 |
| Sep 30, 2025 | 81.00 | 82.00 | 79.70 | 81.00 | 81.00 | -1.10% | 919,511 |
| Sep 29, 2025 | 79.20 | 81.90 | 79.20 | 81.90 | 81.90 | 1.74% | 760,746 |
| Sep 26, 2025 | 79.80 | 80.70 | 78.90 | 80.50 | 80.50 | 0.88% | 567,689 |
| Sep 25, 2025 | 79.00 | 80.60 | 79.00 | 79.80 | 79.80 | - | 486,683 |
| Sep 24, 2025 | 79.72 | 80.60 | 78.10 | 79.80 | 79.80 | 0.76% | 484,917 |
| Sep 23, 2025 | 78.00 | 80.10 | 77.60 | 79.20 | 79.20 | 1.54% | 1,682,716 |
| Sep 22, 2025 | 78.91 | 79.20 | 75.63 | 78.00 | 78.00 | -1.52% | 1,322,103 |
| Sep 19, 2025 | 75.62 | 79.20 | 74.30 | 79.20 | 79.20 | 3.80% | 1,756,089 |
| Sep 18, 2025 | 74.50 | 76.30 | 74.00 | 76.30 | 76.30 | 1.33% | 1,439,043 |
| Sep 17, 2025 | 67.50 | 75.30 | 66.80 | 75.30 | 75.30 | 13.57% | 7,511,560 |
| Sep 16, 2025 | 67.00 | 67.00 | 65.53 | 66.30 | 66.30 | -0.90% | 481,078 |
| Sep 15, 2025 | 67.40 | 67.70 | 66.40 | 66.90 | 66.90 | -0.74% | 333,128 |
| Sep 12, 2025 | 67.32 | 68.70 | 66.20 | 67.40 | 67.40 | -1.17% | 331,195 |
| Sep 11, 2025 | 68.38 | 68.91 | 67.00 | 68.20 | 68.20 | 0.74% | 534,302 |
| Sep 10, 2025 | 67.52 | 68.90 | 67.52 | 67.70 | 67.70 | -0.88% | 284,463 |
| Sep 9, 2025 | 67.88 | 68.90 | 67.60 | 68.30 | 68.30 | -0.15% | 441,110 |
| Sep 8, 2025 | 68.90 | 68.90 | 67.42 | 68.40 | 68.40 | 0.44% | 335,407 |
| Sep 5, 2025 | 67.10 | 68.76 | 67.10 | 68.10 | 68.10 | -0.44% | 228,430 |
| Sep 4, 2025 | 69.00 | 69.00 | 66.80 | 68.40 | 68.40 | -0.15% | 334,398 |
| Sep 3, 2025 | 66.69 | 68.50 | 65.90 | 68.50 | 68.50 | 2.39% | 652,855 |
| Sep 2, 2025 | 68.50 | 68.50 | 66.28 | 66.90 | 66.90 | -2.34% | 550,826 |
| Sep 1, 2025 | 69.81 | 70.60 | 68.20 | 68.50 | 68.50 | -0.58% | 220,389 |
| Aug 29, 2025 | 69.70 | 69.90 | 68.10 | 68.90 | 68.90 | -1.01% | 488,387 |
| Aug 28, 2025 | 70.00 | 70.50 | 67.88 | 69.60 | 69.60 | 1.46% | 515,864 |
| Aug 27, 2025 | 70.00 | 70.60 | 68.00 | 68.60 | 68.60 | -1.58% | 485,579 |
| Aug 26, 2025 | 71.70 | 71.70 | 69.70 | 69.70 | 69.70 | -3.19% | 380,803 |
| Aug 22, 2025 | 67.60 | 72.00 | 67.60 | 72.00 | 72.00 | 6.19% | 1,205,499 |
| Aug 21, 2025 | 67.74 | 69.01 | 67.60 | 67.80 | 67.80 | -0.15% | 434,234 |
| Aug 20, 2025 | 68.16 | 68.18 | 67.20 | 67.90 | 67.90 | -0.44% | 720,065 |
| Aug 19, 2025 | 68.83 | 70.10 | 67.70 | 68.20 | 68.20 | -0.29% | 342,621 |
| Aug 18, 2025 | 68.53 | 69.02 | 68.20 | 68.40 | 68.40 | -0.15% | 845,213 |
| Aug 15, 2025 | 68.91 | 70.10 | 68.30 | 68.50 | 68.50 | 0.15% | 228,000 |
| Aug 14, 2025 | 69.40 | 69.40 | 68.10 | 68.40 | 68.40 | -0.87% | 603,276 |
| Aug 13, 2025 | 69.10 | 69.36 | 68.74 | 69.00 | 69.00 | - | 1,151,161 |
| Aug 12, 2025 | 69.00 | 69.80 | 68.40 | 69.00 | 69.00 | - | 1,969,088 |
| Aug 11, 2025 | 69.00 | 70.60 | 67.80 | 69.00 | 69.00 | - | 924,119 |
| Aug 8, 2025 | 68.06 | 69.00 | 68.06 | 69.00 | 69.00 | - | 578,777 |
| Aug 7, 2025 | 68.00 | 69.97 | 67.80 | 69.00 | 69.00 | 0.15% | 1,761,651 |
| Aug 6, 2025 | 68.83 | 69.00 | 68.10 | 68.90 | 68.90 | -0.14% | 341,189 |
| Aug 5, 2025 | 67.50 | 70.00 | 67.50 | 69.00 | 69.00 | - | 912,390 |
| Aug 4, 2025 | 68.70 | 69.00 | 68.30 | 69.00 | 69.00 | - | 470,314 |
| Aug 1, 2025 | 70.00 | 70.40 | 68.80 | 69.00 | 69.00 | -1.71% | 1,270,022 |
| Jul 31, 2025 | 70.10 | 71.60 | 70.05 | 70.20 | 70.20 | -0.28% | 357,309 |
| Jul 30, 2025 | 71.30 | 71.40 | 70.10 | 70.40 | 70.40 | -1.40% | 819,752 |
| Jul 29, 2025 | 71.30 | 72.60 | 71.10 | 71.40 | 71.40 | -0.83% | 365,192 |
| Jul 28, 2025 | 71.90 | 72.90 | 71.10 | 72.00 | 72.00 | - | 852,147 |
| Jul 25, 2025 | 71.20 | 72.00 | 71.10 | 72.00 | 72.00 | - | 313,724 |
| Jul 24, 2025 | 71.50 | 73.10 | 70.70 | 72.00 | 72.00 | 0.70% | 549,549 |
| Jul 23, 2025 | 71.73 | 73.30 | 71.00 | 71.50 | 71.50 | -0.69% | 444,064 |