PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBX 89.90
+3.40 (3.93%)
At close: Feb 12, 2026
PZ Cussons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 88.00 | 92.00 | 85.90 | 89.90 | 89.90 | 3.93% | 2,849,054 |
| Feb 11, 2026 | 84.30 | 90.26 | 84.30 | 86.50 | 86.50 | 7.72% | 7,872,045 |
| Feb 10, 2026 | 79.30 | 80.30 | 77.90 | 80.30 | 80.30 | 3.61% | 1,360,267 |
| Feb 9, 2026 | 79.60 | 81.80 | 77.50 | 77.50 | 77.50 | -2.64% | 1,026,716 |
| Feb 6, 2026 | 77.20 | 79.60 | 76.40 | 79.60 | 79.60 | 3.24% | 774,184 |
| Feb 5, 2026 | 76.30 | 78.19 | 75.50 | 77.10 | 77.10 | 1.31% | 1,130,445 |
| Feb 4, 2026 | 75.70 | 76.30 | 75.00 | 76.10 | 76.10 | 0.53% | 777,618 |
| Feb 3, 2026 | 74.40 | 75.90 | 74.40 | 75.70 | 75.70 | 0.53% | 921,168 |
| Feb 2, 2026 | 72.40 | 75.50 | 72.40 | 75.30 | 75.30 | 3.15% | 1,561,049 |
| Jan 30, 2026 | 71.20 | 73.60 | 71.20 | 73.00 | 73.00 | 2.24% | 1,472,422 |
| Jan 29, 2026 | 71.60 | 72.00 | 70.80 | 71.40 | 71.40 | 0.14% | 861,756 |
| Jan 28, 2026 | 72.50 | 72.50 | 71.00 | 71.30 | 71.30 | -0.56% | 1,361,903 |
| Jan 27, 2026 | 72.50 | 72.50 | 70.20 | 71.70 | 71.70 | 0.70% | 1,391,933 |
| Jan 26, 2026 | 70.50 | 71.70 | 70.20 | 71.20 | 71.20 | 1.28% | 704,083 |
| Jan 23, 2026 | 71.50 | 71.50 | 69.00 | 70.30 | 70.30 | -0.42% | 505,687 |
| Jan 22, 2026 | 70.60 | 71.50 | 69.40 | 70.60 | 70.60 | 0.14% | 957,934 |
| Jan 21, 2026 | 68.60 | 70.70 | 68.60 | 70.50 | 70.50 | 0.86% | 775,219 |
| Jan 20, 2026 | 71.00 | 71.00 | 69.30 | 69.90 | 69.90 | -1.55% | 1,076,238 |
| Jan 19, 2026 | 70.90 | 71.00 | 69.64 | 71.00 | 71.00 | 0.85% | 893,625 |
| Jan 16, 2026 | 71.50 | 72.30 | 70.30 | 70.40 | 70.40 | -3.30% | 1,928,427 |
| Jan 15, 2026 | 71.10 | 72.95 | 70.80 | 72.80 | 72.80 | - | 1,324,847 |
| Jan 14, 2026 | 70.60 | 72.90 | 70.60 | 72.80 | 72.80 | 0.69% | 1,524,686 |
| Jan 13, 2026 | 70.20 | 72.70 | 70.00 | 72.30 | 72.30 | 0.56% | 884,364 |
| Jan 12, 2026 | 69.80 | 72.60 | 69.80 | 71.90 | 71.90 | 0.56% | 649,750 |
| Jan 9, 2026 | 71.10 | 73.30 | 70.40 | 71.50 | 71.50 | 0.56% | 803,770 |
| Jan 8, 2026 | 71.10 | 73.00 | 71.10 | 71.10 | 71.10 | -2.34% | 600,952 |
| Jan 7, 2026 | 71.80 | 73.40 | 71.00 | 72.80 | 72.80 | 0.14% | 489,414 |
| Jan 6, 2026 | 71.90 | 73.00 | 71.00 | 72.70 | 72.70 | 2.39% | 430,849 |
| Jan 5, 2026 | 72.40 | 73.00 | 70.70 | 71.00 | 71.00 | -1.80% | 1,785,259 |
| Jan 2, 2026 | 75.70 | 76.40 | 71.83 | 72.30 | 72.30 | -2.17% | 437,628 |
| Dec 31, 2025 | 74.30 | 75.00 | 72.10 | 73.90 | 73.90 | 0.82% | 185,164 |
| Dec 30, 2025 | 72.00 | 74.45 | 71.60 | 73.30 | 73.30 | 3.24% | 640,515 |
| Dec 29, 2025 | 76.10 | 76.10 | 70.50 | 71.00 | 71.00 | -4.57% | 910,315 |
| Dec 24, 2025 | 74.90 | 74.90 | 74.10 | 74.40 | 74.40 | -0.40% | 146,954 |
| Dec 23, 2025 | 75.50 | 76.10 | 74.20 | 74.70 | 74.70 | -1.45% | 189,300 |
| Dec 22, 2025 | 74.80 | 75.80 | 73.20 | 75.80 | 75.80 | 2.16% | 315,702 |
| Dec 19, 2025 | 77.10 | 77.10 | 74.20 | 74.20 | 74.20 | -2.11% | 966,000 |
| Dec 18, 2025 | 75.00 | 76.20 | 73.80 | 75.80 | 75.80 | 1.34% | 913,094 |
| Dec 17, 2025 | 75.00 | 75.00 | 73.80 | 74.80 | 74.80 | -0.13% | 832,836 |
| Dec 16, 2025 | 74.10 | 75.60 | 73.70 | 74.90 | 74.90 | 0.54% | 468,534 |
| Dec 15, 2025 | 74.00 | 75.40 | 74.00 | 74.50 | 74.50 | -1.19% | 281,691 |
| Dec 12, 2025 | 77.10 | 77.10 | 73.40 | 75.40 | 75.40 | -0.13% | 1,952,214 |
| Dec 11, 2025 | 76.00 | 78.80 | 74.84 | 75.50 | 75.50 | -1.31% | 647,545 |
| Dec 10, 2025 | 75.70 | 76.90 | 75.00 | 76.50 | 76.50 | 0.13% | 283,660 |
| Dec 9, 2025 | 76.10 | 76.60 | 74.10 | 76.40 | 76.40 | 1.60% | 632,087 |
| Dec 8, 2025 | 77.00 | 77.00 | 74.10 | 75.20 | 75.20 | -1.57% | 236,392 |
| Dec 5, 2025 | 75.90 | 77.00 | 74.10 | 76.40 | 76.40 | 3.10% | 441,057 |
| Dec 4, 2025 | 76.70 | 77.70 | 74.10 | 74.10 | 74.10 | -2.76% | 619,787 |
| Dec 3, 2025 | 79.10 | 79.20 | 76.20 | 76.20 | 76.20 | -1.42% | 127,578 |
| Dec 2, 2025 | 81.00 | 81.00 | 77.30 | 77.30 | 77.30 | -3.98% | 446,129 |