PZ Cussons plc (LON:PZC)
London · Delayed Price · Currency is GBP · Price in GBX 108.60
+1.60 (1.50%)
Jul 28, 2026, 9:57 AM GMT
PZ Cussons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |