PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBp 76.40
+2.30 (3.10%)
At close: Dec 5, 2025
PZ Cussons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 79.50 | 80.70 | 78.30 | 80.50 | 80.50 | 0.50% | 437,933 |
| Nov 28, 2025 | 79.50 | 80.10 | 78.00 | 80.10 | 80.10 | 1.65% | 458,167 |
| Nov 27, 2025 | 80.20 | 80.90 | 78.00 | 78.80 | 78.80 | -1.38% | 894,878 |
| Nov 26, 2025 | 78.40 | 80.27 | 77.60 | 79.90 | 79.90 | 2.44% | 638,913 |
| Nov 25, 2025 | 77.10 | 78.70 | 77.00 | 78.00 | 78.00 | 0.52% | 471,831 |
| Nov 24, 2025 | 77.90 | 79.70 | 77.20 | 77.60 | 77.60 | -1.52% | 638,061 |
| Nov 21, 2025 | 77.90 | 79.80 | 77.10 | 78.80 | 78.80 | -0.25% | 712,300 |
| Nov 20, 2025 | 72.60 | 79.00 | 72.60 | 79.00 | 79.00 | 16.01% | 3,451,087 |
| Nov 19, 2025 | 65.80 | 69.40 | 65.09 | 68.10 | 68.10 | 3.34% | 1,867,028 |
| Nov 18, 2025 | 67.40 | 68.74 | 65.90 | 65.90 | 65.90 | -3.37% | 1,157,478 |
| Nov 17, 2025 | 68.40 | 68.90 | 67.90 | 68.20 | 68.20 | -0.87% | 639,310 |
| Nov 14, 2025 | 69.10 | 69.80 | 67.20 | 68.80 | 68.80 | 0.44% | 628,891 |
| Nov 13, 2025 | 70.60 | 71.90 | 68.50 | 68.50 | 68.50 | -2.97% | 616,133 |
| Nov 12, 2025 | 70.60 | 72.00 | 70.60 | 70.60 | 70.60 | - | 477,034 |
| Nov 11, 2025 | 72.90 | 74.10 | 70.30 | 70.60 | 70.60 | -0.84% | 616,321 |
| Nov 10, 2025 | 70.80 | 72.90 | 68.70 | 71.20 | 71.20 | 1.86% | 413,574 |
| Nov 7, 2025 | 69.40 | 70.80 | 68.40 | 69.90 | 69.90 | 2.04% | 264,450 |
| Nov 6, 2025 | 69.00 | 70.70 | 68.38 | 68.50 | 68.50 | -2.28% | 639,668 |
| Nov 5, 2025 | 69.90 | 70.20 | 68.40 | 70.10 | 70.10 | 2.79% | 846,215 |
| Nov 4, 2025 | 72.20 | 72.30 | 68.00 | 68.20 | 68.20 | -3.26% | 666,084 |
| Nov 3, 2025 | 73.10 | 75.80 | 70.50 | 70.50 | 70.50 | -4.73% | 542,644 |
| Oct 31, 2025 | 74.30 | 75.50 | 73.50 | 74.00 | 74.00 | - | 336,268 |
| Oct 30, 2025 | 77.00 | 77.80 | 73.89 | 74.00 | 74.00 | -4.76% | 637,125 |
| Oct 29, 2025 | 77.00 | 79.00 | 77.00 | 77.70 | 75.60 | -0.51% | 246,776 |
| Oct 28, 2025 | 77.00 | 78.40 | 77.00 | 78.10 | 75.99 | 0.51% | 175,381 |
| Oct 27, 2025 | 76.00 | 78.90 | 76.00 | 77.70 | 75.60 | 0.65% | 216,449 |
| Oct 24, 2025 | 78.20 | 80.30 | 77.10 | 77.20 | 75.11 | -1.53% | 254,390 |
| Oct 23, 2025 | 78.00 | 80.60 | 78.00 | 78.40 | 76.28 | -0.76% | 304,387 |
| Oct 22, 2025 | 76.70 | 79.99 | 76.70 | 79.00 | 76.86 | 0.38% | 1,482,904 |
| Oct 21, 2025 | 79.30 | 79.50 | 78.00 | 78.70 | 76.57 | -0.38% | 583,555 |
| Oct 20, 2025 | 78.40 | 79.60 | 76.90 | 79.00 | 76.86 | 1.15% | 174,853 |
| Oct 17, 2025 | 78.30 | 79.40 | 76.80 | 78.10 | 75.99 | -1.76% | 542,246 |
| Oct 16, 2025 | 79.60 | 80.90 | 78.90 | 79.50 | 77.35 | -0.38% | 350,794 |
| Oct 15, 2025 | 80.40 | 81.00 | 79.30 | 79.80 | 77.64 | -0.37% | 262,950 |
| Oct 14, 2025 | 81.20 | 81.30 | 79.79 | 80.10 | 77.94 | -0.87% | 459,547 |
| Oct 13, 2025 | 78.40 | 81.20 | 77.10 | 80.80 | 78.62 | 4.26% | 727,696 |
| Oct 10, 2025 | 77.80 | 79.30 | 77.09 | 77.50 | 75.41 | -0.64% | 1,295,976 |
| Oct 9, 2025 | 77.00 | 78.00 | 76.00 | 78.00 | 75.89 | 1.17% | 362,583 |
| Oct 8, 2025 | 74.70 | 77.10 | 74.60 | 77.10 | 75.02 | 2.25% | 183,338 |
| Oct 7, 2025 | 75.60 | 76.50 | 75.00 | 75.40 | 73.36 | -0.79% | 624,404 |
| Oct 6, 2025 | 77.00 | 77.70 | 76.00 | 76.00 | 73.95 | -1.94% | 1,170,340 |
| Oct 3, 2025 | 79.40 | 80.60 | 77.20 | 77.50 | 75.41 | -3.49% | 372,496 |
| Oct 2, 2025 | 79.80 | 81.40 | 79.80 | 80.30 | 78.13 | 0.37% | 6,040,016 |
| Oct 1, 2025 | 82.00 | 82.10 | 79.70 | 80.00 | 77.84 | -1.23% | 595,969 |
| Sep 30, 2025 | 81.40 | 82.00 | 79.70 | 81.00 | 78.81 | -1.10% | 919,510 |
| Sep 29, 2025 | 79.20 | 81.90 | 79.20 | 81.90 | 79.69 | 1.74% | 760,746 |