PZ Cussons plc (PZCUY)
OTCMKTS · Delayed Price · Currency is USD
1.510
+0.090 (6.34%)
At close: Oct 21, 2025
PZCUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.38 | 2.38 | 1.51 | 1.51 | 1.43 | 6.34% | 302 |
| Nov 22, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.32 | -46.01% | 130 |
| Oct 18, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.40 | 16.37% | 103 |
| Apr 22, 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.07 | 3.67% | 200 |
| Apr 15, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 1.99 | -1.36% | 702 |
| Mar 26, 2024 | 2.21 | 2.21 | 2.21 | 2.21 | 2.02 | 6.25% | 520 |
| Mar 22, 2024 | 2.38 | 2.38 | 2.08 | 2.08 | 1.90 | -8.33% | 1,926 |
| Mar 21, 2024 | 2.25 | 2.27 | 2.25 | 2.27 | 2.07 | -3.86% | 1,483 |
| Mar 20, 2024 | 2.25 | 2.36 | 2.25 | 2.36 | 2.16 | -10.94% | 691 |
| Feb 15, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.39 | 7.29% | 107 |
| Feb 13, 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.23 | -1.20% | 1,381 |
| Feb 12, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.26 | 2.88% | 226 |
| Feb 9, 2024 | 2.57 | 2.57 | 2.43 | 2.43 | 2.19 | -31.36% | 2,556 |
| Dec 11, 2023 | 3.54 | 3.54 | 3.54 | 3.54 | 3.20 | 2.02% | 82,000 |
| Nov 29, 2023 | 3.53 | 3.53 | 3.47 | 3.47 | 3.13 | 4.77% | 336 |
| Oct 17, 2023 | 3.48 | 3.48 | 3.31 | 3.31 | 2.91 | -0.30% | 2,018 |
| Oct 12, 2023 | 3.54 | 3.54 | 3.32 | 3.32 | 2.92 | -25.95% | 628 |
| Jul 18, 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 3.95 | 4.33% | 127 |
| Jun 26, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 3.78 | -12.07% | 560 |
| Apr 24, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.30 | -2.98% | 307 |
| Apr 21, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 4.43 | -5.08% | 241 |
| Apr 20, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.67 | -0.93% | 1,037 |
| Apr 19, 2023 | 5.00 | 5.36 | 5.00 | 5.36 | 4.72 | 23.79% | 874 |
| Feb 23, 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 3.76 | -1.81% | 100 |
| Feb 16, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 3.83 | -11.09% | 198 |
| Feb 15, 2023 | 4.72 | 4.96 | 4.72 | 4.96 | 4.31 | 7.83% | 538 |
| Feb 14, 2023 | 5.11 | 5.11 | 4.60 | 4.60 | 3.99 | -0.86% | 592 |
| Feb 13, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.03 | -21.09% | 179 |
| Feb 6, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.10 | 8.89% | 242 |
| Jan 17, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 4.69 | 10.20% | 100 |
| Dec 21, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.25 | -2.78% | 16,180 |
| Aug 24, 2022 | 4.90 | 5.04 | 4.90 | 5.04 | 4.31 | -8.36% | 271 |
| Aug 19, 2022 | 5.07 | 5.50 | 5.07 | 5.50 | 4.70 | -9.84% | 82,007 |