PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBp 79.00
+0.30 (0.38%)
Oct 22, 2025, 2:38 PM BST
PZ Cussons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 79.50 | 79.50 | 76.70 | 79.00 | 79.00 | 0.38% | 52,423 |
| Oct 21, 2025 | 79.30 | 79.50 | 78.00 | 78.70 | 78.70 | -0.38% | 576,746 |
| Oct 20, 2025 | 78.11 | 79.60 | 76.90 | 79.00 | 79.00 | 1.15% | 174,853 |
| Oct 17, 2025 | 78.30 | 79.40 | 76.80 | 78.10 | 78.10 | -1.76% | 542,247 |
| Oct 16, 2025 | 79.65 | 80.90 | 78.90 | 79.50 | 79.50 | -0.38% | 350,794 |
| Oct 15, 2025 | 79.84 | 81.00 | 79.30 | 79.80 | 79.80 | -0.37% | 262,949 |
| Oct 14, 2025 | 81.20 | 81.30 | 79.79 | 80.10 | 80.10 | -0.87% | 459,547 |
| Oct 13, 2025 | 77.79 | 81.20 | 77.10 | 80.80 | 80.80 | 4.26% | 727,695 |
| Oct 10, 2025 | 77.80 | 79.30 | 77.09 | 77.50 | 77.50 | -0.64% | 1,295,977 |
| Oct 9, 2025 | 76.49 | 78.00 | 76.00 | 78.00 | 78.00 | 1.17% | 362,583 |
| Oct 8, 2025 | 74.70 | 77.10 | 74.60 | 77.10 | 77.10 | 2.25% | 183,337 |
| Oct 7, 2025 | 76.13 | 76.50 | 75.00 | 75.40 | 75.40 | -0.79% | 624,404 |
| Oct 6, 2025 | 77.00 | 77.70 | 76.00 | 76.00 | 76.00 | -1.94% | 1,170,339 |
| Oct 3, 2025 | 79.40 | 80.60 | 77.20 | 77.50 | 77.50 | -3.49% | 372,496 |
| Oct 2, 2025 | 79.80 | 81.40 | 79.80 | 80.30 | 80.30 | 0.37% | 6,040,017 |
| Oct 1, 2025 | 82.00 | 82.10 | 79.70 | 80.00 | 80.00 | -1.23% | 595,968 |
| 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 |