PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBp 69.00
-0.25 (-0.37%)
Aug 4, 2025, 4:38 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 68.70 | 69.00 | 68.30 | 69.00 | 69.00 | - | 470,309 |
| 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 |
| Jul 22, 2025 | 71.50 | 72.03 | 70.90 | 72.00 | 72.00 | 1.55% | 428,878 |
| Jul 21, 2025 | 73.00 | 74.00 | 70.78 | 70.90 | 70.90 | -3.01% | 1,140,960 |
| Jul 18, 2025 | 73.69 | 75.20 | 73.00 | 73.10 | 73.10 | -0.41% | 599,733 |
| Jul 17, 2025 | 74.00 | 75.60 | 73.00 | 73.40 | 73.40 | -0.81% | 309,774 |
| Jul 16, 2025 | 72.63 | 74.00 | 72.50 | 74.00 | 74.00 | 1.09% | 462,337 |
| Jul 15, 2025 | 75.00 | 75.00 | 72.30 | 73.20 | 73.20 | -1.61% | 368,800 |
| Jul 14, 2025 | 73.00 | 74.88 | 73.00 | 74.40 | 74.40 | 0.68% | 286,479 |
| Jul 11, 2025 | 76.40 | 77.40 | 73.40 | 73.90 | 73.90 | -2.64% | 221,898 |
| Jul 10, 2025 | 76.00 | 76.50 | 73.30 | 75.90 | 75.90 | 2.29% | 378,468 |
| Jul 9, 2025 | 74.50 | 74.90 | 72.80 | 74.20 | 74.20 | 1.50% | 311,051 |
| Jul 8, 2025 | 72.60 | 74.30 | 72.50 | 73.10 | 73.10 | -0.27% | 515,248 |
| Jul 7, 2025 | 73.60 | 74.30 | 72.40 | 73.30 | 73.30 | -0.54% | 288,333 |
| Jul 4, 2025 | 73.00 | 75.07 | 72.80 | 73.70 | 73.70 | -0.67% | 359,156 |
| Jul 3, 2025 | 74.60 | 75.80 | 73.20 | 74.20 | 74.20 | 1.37% | 492,745 |
| Jul 2, 2025 | 72.00 | 73.70 | 71.70 | 73.20 | 73.20 | 2.66% | 461,522 |
| Jul 1, 2025 | 72.90 | 75.40 | 71.30 | 71.30 | 71.30 | -3.65% | 1,000,671 |
| Jun 30, 2025 | 74.30 | 75.70 | 73.50 | 74.00 | 74.00 | -0.54% | 481,775 |
| Jun 27, 2025 | 73.69 | 75.50 | 72.90 | 74.40 | 74.40 | 1.92% | 452,951 |
| Jun 26, 2025 | 77.16 | 77.16 | 72.44 | 73.00 | 73.00 | -4.33% | 1,522,242 |
| Jun 25, 2025 | 75.00 | 77.50 | 73.30 | 76.30 | 76.30 | 3.39% | 764,316 |
| Jun 24, 2025 | 74.70 | 75.80 | 73.20 | 73.80 | 73.80 | -0.27% | 498,311 |
| Jun 23, 2025 | 74.04 | 75.50 | 72.10 | 74.00 | 74.00 | 1.37% | 896,638 |
| Jun 20, 2025 | 71.00 | 75.69 | 71.00 | 73.00 | 73.00 | 0.97% | 2,148,863 |
| Jun 19, 2025 | 74.70 | 75.40 | 71.50 | 72.30 | 72.30 | -1.36% | 1,361,393 |
| Jun 18, 2025 | 81.10 | 82.00 | 72.00 | 73.30 | 73.30 | -6.62% | 2,521,383 |
| Jun 17, 2025 | 82.10 | 82.80 | 78.10 | 78.50 | 78.50 | -2.12% | 232,994 |
| Jun 16, 2025 | 79.00 | 82.29 | 79.00 | 80.20 | 80.20 | 0.75% | 316,018 |
| Jun 13, 2025 | 84.20 | 84.70 | 79.00 | 79.60 | 79.60 | -5.91% | 582,701 |
| Jun 12, 2025 | 84.30 | 86.80 | 84.30 | 84.60 | 84.60 | -0.24% | 126,716 |
| Jun 11, 2025 | 84.30 | 88.20 | 84.30 | 84.80 | 84.80 | -1.74% | 221,169 |
| Jun 10, 2025 | 85.00 | 88.20 | 84.80 | 86.30 | 86.30 | -0.92% | 240,342 |
| Jun 9, 2025 | 84.70 | 87.40 | 84.70 | 87.10 | 87.10 | 1.87% | 168,501 |
| Jun 6, 2025 | 86.00 | 89.00 | 85.00 | 85.50 | 85.50 | -1.95% | 594,497 |
| Jun 5, 2025 | 86.00 | 88.90 | 86.00 | 87.20 | 87.20 | -0.34% | 291,138 |
| Jun 4, 2025 | 88.00 | 88.90 | 86.40 | 87.50 | 87.50 | 0.23% | 215,685 |
| Jun 3, 2025 | 88.50 | 88.80 | 86.50 | 87.30 | 87.30 | 0.34% | 365,858 |
| Jun 2, 2025 | 88.26 | 88.90 | 86.30 | 87.00 | 87.00 | -0.46% | 290,222 |
| May 30, 2025 | 85.80 | 88.80 | 83.80 | 87.40 | 87.40 | 1.86% | 697,160 |
| May 29, 2025 | 89.50 | 89.90 | 83.60 | 85.80 | 85.80 | -2.72% | 434,202 |
| May 28, 2025 | 87.40 | 89.50 | 85.50 | 88.20 | 88.20 | 1.50% | 469,179 |
| May 27, 2025 | 86.30 | 86.90 | 83.80 | 86.90 | 86.90 | 2.12% | 342,968 |