PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBX 85.20
-2.60 (-2.96%)
May 27, 2026, 4:35 PM GMT
PZ Cussons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 88.00 | 89.10 | 85.20 | 85.20 | 85.20 | -2.96% | 800,128 |
| May 26, 2026 | 85.50 | 88.60 | 83.90 | 87.80 | 87.80 | 4.15% | 1,727,111 |
| May 22, 2026 | 80.40 | 84.80 | 82.10 | 84.30 | 84.30 | 4.20% | 867,220 |
| May 21, 2026 | 80.10 | 82.30 | 79.80 | 80.90 | 80.90 | 0.50% | 772,646 |
| May 20, 2026 | 80.70 | 81.20 | 77.90 | 80.50 | 80.50 | 0.75% | 1,233,731 |
| May 19, 2026 | 78.60 | 80.80 | 78.51 | 79.90 | 79.90 | 1.65% | 970,731 |
| May 18, 2026 | 79.00 | 79.60 | 77.00 | 78.60 | 78.60 | 0.90% | 607,182 |
| May 15, 2026 | 78.00 | 79.75 | 77.18 | 77.90 | 77.90 | -0.89% | 420,416 |
| May 14, 2026 | 78.00 | 79.48 | 75.60 | 78.60 | 78.60 | 3.29% | 491,685 |
| May 13, 2026 | 77.60 | 78.90 | 75.60 | 76.10 | 76.10 | -1.04% | 296,319 |
| May 12, 2026 | 77.50 | 80.00 | 76.10 | 76.90 | 76.90 | -0.90% | 486,550 |
| May 11, 2026 | 78.90 | 79.80 | 77.50 | 77.60 | 77.60 | -0.64% | 511,462 |
| May 8, 2026 | 80.90 | 80.90 | 77.80 | 78.10 | 78.10 | -1.14% | 208,669 |
| May 7, 2026 | 79.10 | 82.60 | 77.20 | 79.00 | 79.00 | 0.25% | 532,868 |
| May 6, 2026 | 77.00 | 79.50 | 74.60 | 78.80 | 78.80 | 4.79% | 622,990 |
| May 5, 2026 | 78.00 | 78.00 | 74.70 | 75.20 | 75.20 | -2.08% | 342,607 |
| May 1, 2026 | 77.10 | 77.40 | 74.80 | 76.80 | 76.80 | 0.79% | 751,425 |
| Apr 30, 2026 | 76.10 | 77.80 | 74.70 | 76.20 | 76.20 | 0.40% | 618,607 |
| Apr 29, 2026 | 77.50 | 79.60 | 75.90 | 75.90 | 75.90 | -2.57% | 282,341 |
| Apr 28, 2026 | 78.80 | 79.10 | 77.70 | 77.90 | 77.90 | -1.02% | 272,723 |
| Apr 27, 2026 | 81.00 | 81.30 | 78.40 | 78.70 | 78.70 | -1.75% | 415,611 |
| Apr 24, 2026 | 81.40 | 82.40 | 79.00 | 80.10 | 80.10 | -0.62% | 651,411 |
| Apr 23, 2026 | 82.90 | 82.90 | 80.40 | 80.60 | 80.60 | -0.49% | 519,875 |
| Apr 22, 2026 | 83.40 | 85.20 | 80.80 | 81.00 | 81.00 | -2.76% | 654,661 |
| Apr 21, 2026 | 83.70 | 85.70 | 83.00 | 83.30 | 83.30 | 0.24% | 1,115,384 |
| Apr 20, 2026 | 82.10 | 83.80 | 81.00 | 83.10 | 83.10 | 1.09% | 794,854 |
| Apr 17, 2026 | 80.00 | 82.40 | 80.00 | 82.20 | 82.20 | 1.86% | 737,920 |
| Apr 16, 2026 | 81.40 | 83.30 | 80.00 | 80.70 | 80.70 | -0.98% | 824,563 |
| Apr 15, 2026 | 81.30 | 82.50 | 80.00 | 81.50 | 81.50 | 0.87% | 428,559 |
| Apr 14, 2026 | 82.60 | 83.10 | 80.80 | 80.80 | 80.80 | -0.98% | 694,912 |
| Apr 13, 2026 | 81.70 | 82.90 | 81.10 | 81.60 | 81.60 | -0.73% | 426,187 |
| Apr 10, 2026 | 82.50 | 83.70 | 81.00 | 82.20 | 82.20 | 0.86% | 560,932 |
| Apr 9, 2026 | 80.60 | 81.90 | 80.10 | 81.50 | 81.50 | 1.12% | 816,705 |
| Apr 8, 2026 | 80.00 | 82.50 | 78.10 | 80.60 | 80.60 | 2.54% | 927,482 |
| Apr 7, 2026 | 79.50 | 81.20 | 78.00 | 78.60 | 78.60 | -0.88% | 663,238 |
| Apr 2, 2026 | 79.10 | 81.60 | 78.60 | 79.30 | 79.30 | -0.50% | 528,683 |
| Apr 1, 2026 | 82.00 | 82.40 | 79.70 | 79.70 | 79.70 | -0.37% | 554,102 |
| Mar 31, 2026 | 82.40 | 82.40 | 79.20 | 80.00 | 80.00 | -0.99% | 1,022,169 |
| Mar 30, 2026 | 81.20 | 82.50 | 79.10 | 80.80 | 80.80 | -0.49% | 402,867 |
| Mar 27, 2026 | 81.10 | 82.00 | 79.30 | 81.20 | 81.20 | - | 577,995 |
| Mar 26, 2026 | 82.40 | 84.50 | 81.20 | 81.20 | 81.20 | -1.93% | 1,109,125 |
| Mar 25, 2026 | 82.60 | 83.90 | 80.86 | 82.80 | 82.80 | 2.48% | 1,398,260 |
| Mar 24, 2026 | 76.80 | 81.60 | 75.17 | 80.80 | 80.80 | 10.38% | 2,004,787 |
| Mar 23, 2026 | 72.00 | 74.10 | 70.10 | 73.20 | 73.20 | 0.55% | 2,049,117 |
| Mar 20, 2026 | 71.50 | 72.90 | 70.80 | 72.80 | 72.80 | 1.96% | 6,036,094 |
| Mar 19, 2026 | 73.10 | 74.80 | 70.70 | 71.40 | 71.40 | -2.99% | 843,649 |
| Mar 18, 2026 | 75.50 | 75.50 | 73.10 | 73.60 | 73.60 | -0.54% | 659,056 |
| Mar 17, 2026 | 75.20 | 75.20 | 73.10 | 74.00 | 74.00 | - | 978,495 |
| Mar 16, 2026 | 74.80 | 76.90 | 73.50 | 74.00 | 74.00 | -1.07% | 933,862 |
| Mar 13, 2026 | 75.30 | 76.60 | 72.70 | 74.80 | 74.80 | 0.13% | 890,109 |