PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBX 98.60
+0.80 (0.82%)
Oct 16, 2026, 4:35 PM GMT
PZ Cussons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 99.40 | 99.70 | 97.51 | 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 |
| Aug 27, 2026 | 107.20 | 107.20 | 102.80 | 103.60 | 101.24 | -1.33% | 443,000 |
| Aug 26, 2026 | 106.00 | 106.40 | 103.80 | 105.00 | 102.61 | 0.96% | 628,802 |
| Aug 25, 2026 | 105.00 | 106.00 | 103.80 | 104.00 | 101.63 | -0.38% | 660,310 |
| Aug 24, 2026 | 101.80 | 105.60 | 100.80 | 104.40 | 102.02 | 0.58% | 481,335 |
| Aug 21, 2026 | 103.00 | 104.60 | 101.40 | 103.80 | 101.43 | 1.37% | 343,758 |
| Aug 20, 2026 | 100.60 | 104.00 | 100.60 | 102.40 | 100.07 | 0.59% | 879,423 |
| Aug 19, 2026 | 104.20 | 104.40 | 101.40 | 101.80 | 99.48 | -0.59% | 527,292 |
| Aug 18, 2026 | 103.40 | 104.00 | 100.00 | 102.40 | 100.07 | 0.59% | 317,302 |
| Aug 17, 2026 | 106.20 | 106.20 | 101.20 | 101.80 | 99.48 | -2.30% | 835,817 |
| Aug 14, 2026 | 106.40 | 108.20 | 103.60 | 104.20 | 101.82 | -1.51% | 388,280 |
| Aug 13, 2026 | 108.40 | 108.60 | 104.80 | 105.80 | 103.39 | -0.19% | 387,020 |
| Aug 12, 2026 | 109.00 | 112.80 | 106.00 | 106.00 | 103.58 | -3.64% | 972,668 |
| Aug 11, 2026 | 109.00 | 112.20 | 109.00 | 110.00 | 107.49 | -1.43% | 608,321 |
| Aug 10, 2026 | 107.00 | 112.60 | 105.40 | 111.60 | 109.06 | 4.49% | 1,410,047 |
| Aug 7, 2026 | 104.60 | 107.00 | 102.00 | 106.80 | 104.37 | 4.30% | 1,869,280 |