PZ Cussons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	108.28	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
Jun 8, 2026	88.90	88.90	85.70	87.20	87.20	-0.23%	368,615
Jun 5, 2026	87.30	90.80	84.60	87.40	87.40	2.46%	808,234
Jun 4, 2026	84.30	86.60	83.17	85.30	85.30	0.47%	1,477,699
Jun 3, 2026	84.30	86.30	84.30	84.90	84.90	-0.93%	261,282
Jun 2, 2026	85.10	87.50	85.04	85.70	85.70	0.47%	868,970
Jun 1, 2026	88.00	89.00	85.20	85.30	85.30	-3.07%	1,160,817
May 29, 2026	85.20	88.60	83.80	88.00	88.00	4.02%	1,074,258
May 28, 2026	85.20	87.10	84.20	84.60	84.60	-0.70%	234,356
May 27, 2026	88.00	89.10	85.20	85.20	85.20	-2.96%	800,130
May 26, 2026	85.50	88.70	83.90	87.80	87.80	4.15%	1,727,124
May 22, 2026	82.10	85.10	80.40	84.30	84.30	4.20%	887,232
May 21, 2026	80.10	82.30	79.80	80.90	80.90	0.50%	772,646
May 20, 2026	80.00	81.47	77.90	80.50	80.50	0.75%	1,243,754
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%	607,438
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