PZ Cussons plc (LON:PZC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 100.20
-0.40 (-0.40%)
Nov 6, 2026, 4:35 PM GMT
PZ Cussons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 100.60 | 101.40 | 97.93 | 100.20 | 100.20 | -0.40% | 1,519,016 |
| Nov 5, 2026 | 102.00 | 103.40 | 98.12 | 100.60 | 100.60 | -0.40% | 600,521 |
| Nov 4, 2026 | 97.50 | 101.40 | 96.00 | 101.00 | 101.00 | 4.34% | 818,978 |
| Nov 3, 2026 | 96.50 | 97.90 | 94.30 | 96.80 | 96.80 | -0.31% | 290,204 |
| Nov 2, 2026 | 96.70 | 97.30 | 93.20 | 97.10 | 97.10 | 2.00% | 253,242 |
| Oct 30, 2026 | 94.90 | 96.60 | 93.20 | 95.20 | 95.20 | 0.21% | 608,624 |
| Oct 29, 2026 | 94.50 | 96.70 | 93.40 | 95.00 | 95.00 | 0.11% | 405,336 |
| Oct 28, 2026 | 93.30 | 96.60 | 93.30 | 94.90 | 94.90 | -0.11% | 120,118 |
| Oct 27, 2026 | 96.70 | 96.70 | 93.30 | 95.00 | 95.00 | -0.63% | 477,799 |
| Oct 26, 2026 | 93.10 | 96.20 | 92.90 | 95.60 | 95.60 | 2.36% | 250,260 |
| Oct 23, 2026 | 98.20 | 98.20 | 93.40 | 93.40 | 93.40 | -2.30% | 379,239 |
| Oct 22, 2026 | 95.40 | 96.80 | 95.00 | 95.60 | 95.60 | -1.04% | 220,558 |
| Oct 21, 2026 | 98.90 | 98.90 | 95.40 | 96.60 | 96.60 | -0.10% | 185,767 |
| Oct 20, 2026 | 99.50 | 99.50 | 95.68 | 96.70 | 96.70 | -0.51% | 610,417 |
| Oct 19, 2026 | 99.70 | 99.70 | 97.20 | 97.20 | 97.20 | -1.42% | 256,553 |
| Oct 16, 2026 | 99.40 | 99.70 | 98.30 | 98.60 | 98.60 | 0.82% | 378,920 |
| Oct 15, 2026 | 97.70 | 98.60 | 96.90 | 97.80 | 97.80 | 0.20% | 669,150 |
| Oct 14, 2026 | 95.30 | 98.50 | 95.30 | 97.60 | 97.60 | 0.10% | 264,825 |
| Oct 13, 2026 | 97.30 | 97.80 | 96.20 | 97.50 | 97.50 | 1.14% | 198,974 |
| Oct 12, 2026 | 95.10 | 96.60 | 95.20 | 96.40 | 96.40 | -0.10% | 267,735 |
| Oct 9, 2026 | 95.00 | 97.40 | 95.00 | 96.50 | 96.50 | 1.15% | 339,132 |
| Oct 8, 2026 | 95.10 | 97.20 | 93.90 | 95.40 | 95.40 | -0.83% | 393,130 |
| Oct 7, 2026 | 96.40 | 97.20 | 95.10 | 96.20 | 96.20 | -0.21% | 341,381 |
| Oct 6, 2026 | 95.90 | 96.50 | 94.80 | 96.40 | 96.40 | 1.26% | 267,726 |
| Oct 5, 2026 | 96.20 | 96.40 | 93.90 | 95.20 | 95.20 | 0.21% | 357,738 |
| Oct 2, 2026 | 96.50 | 96.50 | 94.80 | 95.00 | 95.00 | - | 920,354 |
| Oct 1, 2026 | 100.00 | 100.00 | 90.30 | 95.00 | 95.00 | -3.06% | 1,735,641 |
| Sep 30, 2026 | 97.40 | 100.60 | 97.40 | 98.00 | 98.00 | -1.51% | 607,698 |
| Sep 29, 2026 | 97.00 | 99.50 | 96.70 | 99.50 | 99.50 | 1.43% | 519,537 |
| Sep 28, 2026 | 96.00 | 98.40 | 96.00 | 98.10 | 98.10 | 0.93% | 494,138 |
| Sep 25, 2026 | 97.20 | 98.00 | 96.80 | 97.20 | 97.20 | -0.31% | 173,298 |
| Sep 24, 2026 | 100.00 | 100.00 | 96.80 | 97.50 | 97.50 | -0.91% | 417,817 |
| Sep 23, 2026 | 99.00 | 99.80 | 98.00 | 98.40 | 98.40 | -1.20% | 221,986 |
| Sep 22, 2026 | 96.70 | 99.90 | 96.80 | 99.60 | 99.60 | 1.94% | 684,594 |
| Sep 21, 2026 | 96.40 | 97.75 | 96.40 | 97.70 | 97.70 | 1.03% | 409,133 |
| Sep 18, 2026 | 96.70 | 97.20 | 96.20 | 96.70 | 96.70 | -0.51% | 722,472 |
| Sep 17, 2026 | 96.70 | 98.70 | 95.50 | 97.20 | 97.20 | -0.51% | 788,489 |
| Sep 16, 2026 | 96.00 | 97.90 | 96.40 | 97.70 | 97.70 | 0.41% | 349,204 |
| Sep 15, 2026 | 96.60 | 97.40 | 96.00 | 97.30 | 97.30 | -0.31% | 490,578 |
| Sep 14, 2026 | 97.00 | 97.60 | 95.20 | 97.60 | 97.60 | 2.20% | 1,291,690 |
| Sep 11, 2026 | 96.40 | 96.80 | 93.40 | 95.50 | 95.50 | 1.27% | 1,017,104 |
| Sep 10, 2026 | 95.00 | 96.10 | 93.40 | 94.30 | 94.30 | - | 896,148 |
| Sep 9, 2026 | 99.00 | 102.00 | 95.10 | 96.50 | 94.30 | -3.21% | 1,179,068 |
| Sep 8, 2026 | 101.20 | 102.80 | 99.40 | 99.70 | 97.43 | -1.29% | 400,867 |
| Sep 7, 2026 | 100.00 | 102.80 | 100.00 | 101.00 | 98.70 | -1.17% | 440,749 |
| Sep 4, 2026 | 101.00 | 102.60 | 99.40 | 102.20 | 99.87 | 1.39% | 810,805 |
| Sep 3, 2026 | 103.20 | 104.40 | 99.76 | 100.80 | 98.50 | -2.51% | 685,664 |
| Sep 2, 2026 | 102.80 | 103.80 | 101.00 | 103.40 | 101.04 | 0.39% | 1,046,929 |
| Sep 1, 2026 | 101.20 | 104.02 | 100.80 | 103.00 | 100.65 | -0.58% | 417,981 |
| Aug 28, 2026 | 101.20 | 104.80 | 101.20 | 103.60 | 101.24 | - | 605,141 |