PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBX 102.40
-1.80 (-1.73%)
Aug 17, 2026, 12:35 PM GMT
PZ Cussons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 106.20 | 106.20 | 102.20 | 103.00 | - | -1.15% | 117,968 |
| Aug 14, 2026 | 105.00 | 106.40 | 103.80 | 104.20 | 104.20 | -1.51% | 388,283 |
| Aug 13, 2026 | 108.40 | 108.60 | 105.60 | 105.80 | 105.80 | -0.19% | 386,961 |
| Aug 12, 2026 | 109.00 | 112.80 | 106.00 | 106.00 | 106.00 | -3.64% | 972,668 |
| Aug 11, 2026 | 109.00 | 112.20 | 109.00 | 110.00 | 110.00 | -1.43% | 608,321 |
| Aug 10, 2026 | 107.00 | 112.60 | 106.40 | 111.60 | 111.60 | 4.49% | 1,410,057 |
| Aug 7, 2026 | 104.60 | 107.00 | 102.00 | 106.80 | 106.80 | 4.30% | 1,712,688 |
| Aug 6, 2026 | 110.20 | 112.40 | 98.54 | 102.40 | 102.40 | -5.54% | 3,514,885 |
| Aug 5, 2026 | 104.00 | 108.56 | 103.80 | 108.40 | 108.40 | 2.07% | 967,031 |
| Aug 4, 2026 | 111.20 | 110.40 | 105.20 | 106.20 | 106.20 | -2.93% | 929,480 |
| Aug 3, 2026 | 113.40 | 114.00 | 109.40 | 109.40 | 109.40 | -1.26% | 402,200 |
| Jul 31, 2026 | 109.60 | 113.40 | 109.60 | 110.80 | 110.80 | -0.89% | 437,843 |
| Jul 30, 2026 | 110.00 | 113.60 | 109.20 | 111.80 | 111.80 | 0.90% | 1,096,162 |
| Jul 29, 2026 | 110.00 | 112.20 | 108.20 | 110.80 | 110.80 | 2.40% | 1,155,124 |
| Jul 28, 2026 | 105.20 | 110.00 | 105.20 | 108.20 | 108.20 | 1.12% | 1,037,697 |
| Jul 27, 2026 | 108.00 | 109.00 | 106.60 | 107.00 | 107.00 | 0.38% | 454,813 |
| Jul 24, 2026 | 107.60 | 109.70 | 104.00 | 106.60 | 106.60 | 0.95% | 1,050,280 |
| Jul 23, 2026 | 107.00 | 107.80 | 104.40 | 105.60 | 105.60 | -1.31% | 787,195 |
| Jul 22, 2026 | 106.20 | 107.00 | 104.60 | 107.00 | 107.00 | 0.75% | 827,472 |
| Jul 21, 2026 | 107.00 | 107.00 | 105.00 | 106.20 | 106.20 | -0.75% | 292,020 |
| Jul 20, 2026 | 107.00 | 107.00 | 105.20 | 107.00 | 107.00 | - | 296,431 |
| Jul 17, 2026 | 103.40 | 107.08 | 102.40 | 107.00 | 107.00 | 1.13% | 863,815 |
| Jul 16, 2026 | 101.60 | 106.00 | 101.60 | 105.80 | 105.80 | 1.73% | 1,272,015 |
| Jul 15, 2026 | 104.00 | 104.20 | 99.81 | 104.00 | 104.00 | 1.17% | 369,593 |
| Jul 14, 2026 | 106.60 | 106.60 | 100.80 | 102.80 | 102.80 | -1.72% | 590,553 |
| Jul 13, 2026 | 105.40 | 106.40 | 102.80 | 104.60 | 104.60 | 0.58% | 534,972 |
| Jul 10, 2026 | 106.00 | 106.20 | 102.92 | 104.00 | 104.00 | -1.33% | 799,483 |
| Jul 9, 2026 | 104.60 | 107.40 | 104.60 | 105.40 | 105.40 | -0.75% | 274,623 |
| Jul 8, 2026 | 107.00 | 107.00 | 104.80 | 106.20 | 106.20 | -0.19% | 509,232 |
| Jul 7, 2026 | 106.80 | 109.00 | 105.80 | 106.40 | 106.40 | -0.56% | 1,285,444 |
| Jul 6, 2026 | 110.00 | 110.00 | 106.40 | 107.00 | 107.00 | -1.83% | 1,555,302 |
| Jul 3, 2026 | 109.00 | 110.40 | 107.00 | 109.00 | 109.00 | 0.74% | 1,025,403 |
| Jul 2, 2026 | 104.20 | 108.30 | 101.00 | 108.20 | 108.20 | 4.84% | 1,302,897 |
| Jul 1, 2026 | 105.80 | 105.80 | 102.20 | 103.20 | 103.20 | -0.96% | 976,493 |
| Jun 30, 2026 | 100.00 | 104.20 | 98.50 | 104.20 | 104.20 | 3.17% | 745,027 |
| Jun 29, 2026 | 102.00 | 102.00 | 98.70 | 101.00 | 101.00 | 1.00% | 453,244 |
| Jun 26, 2026 | 102.60 | 102.60 | 99.10 | 100.00 | 100.00 | -0.40% | 581,730 |
| Jun 25, 2026 | 103.60 | 103.60 | 99.97 | 100.40 | 100.40 | -0.79% | 595,112 |
| Jun 24, 2026 | 104.60 | 104.60 | 100.50 | 101.20 | 101.20 | -1.56% | 426,752 |
| Jun 23, 2026 | 103.80 | 105.20 | 100.80 | 102.80 | 102.80 | -1.34% | 885,684 |
| Jun 22, 2026 | 104.00 | 104.80 | 102.40 | 104.20 | 104.20 | -0.57% | 958,707 |
| Jun 19, 2026 | 107.40 | 108.00 | 102.40 | 104.80 | 104.80 | -2.24% | 1,208,795 |
| Jun 18, 2026 | 107.40 | 108.40 | 102.40 | 107.20 | 107.20 | 2.10% | 2,355,165 |
| Jun 17, 2026 | 95.00 | 105.80 | 94.08 | 105.00 | 105.00 | 14.88% | 5,825,037 |
| Jun 16, 2026 | 89.10 | 92.11 | 87.60 | 91.40 | 91.40 | 2.35% | 1,927,151 |
| Jun 15, 2026 | 88.10 | 92.60 | 88.10 | 89.30 | 89.30 | -0.67% | 1,305,794 |
| Jun 12, 2026 | 86.60 | 90.20 | 86.60 | 89.90 | 89.90 | 3.69% | 619,324 |
| Jun 11, 2026 | 86.40 | 88.00 | 85.05 | 86.70 | 86.70 | -0.34% | 1,865,146 |
| Jun 10, 2026 | 88.10 | 89.90 | 86.20 | 87.00 | 87.00 | -1.25% | 894,676 |
| Jun 9, 2026 | 88.10 | 89.20 | 86.40 | 88.10 | 88.10 | 1.03% | 662,613 |