PZ Cussons plc (LON:PZC)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202579.5079.5076.7079.0079.000.38%52,423
Oct 21, 202579.3079.5078.0078.7078.70-0.38%576,746
Oct 20, 202578.1179.6076.9079.0079.001.15%174,853
Oct 17, 202578.3079.4076.8078.1078.10-1.76%542,247
Oct 16, 202579.6580.9078.9079.5079.50-0.38%350,794
Oct 15, 202579.8481.0079.3079.8079.80-0.37%262,949
Oct 14, 202581.2081.3079.7980.1080.10-0.87%459,547
Oct 13, 202577.7981.2077.1080.8080.804.26%727,695
Oct 10, 202577.8079.3077.0977.5077.50-0.64%1,295,977
Oct 9, 202576.4978.0076.0078.0078.001.17%362,583
Oct 8, 202574.7077.1074.6077.1077.102.25%183,337
Oct 7, 202576.1376.5075.0075.4075.40-0.79%624,404
Oct 6, 202577.0077.7076.0076.0076.00-1.94%1,170,339
Oct 3, 202579.4080.6077.2077.5077.50-3.49%372,496
Oct 2, 202579.8081.4079.8080.3080.300.37%6,040,017
Oct 1, 202582.0082.1079.7080.0080.00-1.23%595,968
Sep 30, 202581.0082.0079.7081.0081.00-1.10%919,511
Sep 29, 202579.2081.9079.2081.9081.901.74%760,746
Sep 26, 202579.8080.7078.9080.5080.500.88%567,689
Sep 25, 202579.0080.6079.0079.8079.80-486,683
Sep 24, 202579.7280.6078.1079.8079.800.76%484,917
Sep 23, 202578.0080.1077.6079.2079.201.54%1,682,716
Sep 22, 202578.9179.2075.6378.0078.00-1.52%1,322,103
Sep 19, 202575.6279.2074.3079.2079.203.80%1,756,089
Sep 18, 202574.5076.3074.0076.3076.301.33%1,439,043
Sep 17, 202567.5075.3066.8075.3075.3013.57%7,511,560
Sep 16, 202567.0067.0065.5366.3066.30-0.90%481,078
Sep 15, 202567.4067.7066.4066.9066.90-0.74%333,128
Sep 12, 202567.3268.7066.2067.4067.40-1.17%331,195
Sep 11, 202568.3868.9167.0068.2068.200.74%534,302
Sep 10, 202567.5268.9067.5267.7067.70-0.88%284,463
Sep 9, 202567.8868.9067.6068.3068.30-0.15%441,110
Sep 8, 202568.9068.9067.4268.4068.400.44%335,407
Sep 5, 202567.1068.7667.1068.1068.10-0.44%228,430
Sep 4, 202569.0069.0066.8068.4068.40-0.15%334,398
Sep 3, 202566.6968.5065.9068.5068.502.39%652,855
Sep 2, 202568.5068.5066.2866.9066.90-2.34%550,826
Sep 1, 202569.8170.6068.2068.5068.50-0.58%220,389
Aug 29, 202569.7069.9068.1068.9068.90-1.01%488,387
Aug 28, 202570.0070.5067.8869.6069.601.46%515,864
Aug 27, 202570.0070.6068.0068.6068.60-1.58%485,579
Aug 26, 202571.7071.7069.7069.7069.70-3.19%380,803
Aug 22, 202567.6072.0067.6072.0072.006.19%1,205,499
Aug 21, 202567.7469.0167.6067.8067.80-0.15%434,234
Aug 20, 202568.1668.1867.2067.9067.90-0.44%720,065
Aug 19, 202568.8370.1067.7068.2068.20-0.29%342,621
Aug 18, 202568.5369.0268.2068.4068.40-0.15%845,213
Aug 15, 202568.9170.1068.3068.5068.500.15%228,000
Aug 14, 202569.4069.4068.1068.4068.40-0.87%603,276
Aug 13, 202569.1069.3668.7469.0069.00-1,151,161