Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

PZ Cussons plc (PZC.L)

74.90
+0.80
+(1.08%)
At close: April 25 at 5:01:38 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202574.0076.0072.7074.9074.90249,736
Apr 24, 202572.1075.4070.7074.1074.10352,413
Apr 23, 202572.8075.0072.0072.0072.00214,945
Apr 22, 202576.0077.6073.6073.6073.60156,704
Apr 17, 202574.2075.8072.0075.2075.20313,043
Apr 16, 202573.3075.1073.3074.7074.7092,884
Apr 15, 202575.2076.4074.2074.2074.20285,623
Apr 14, 202573.5075.4071.1075.2075.20254,703
Apr 11, 202571.6073.2071.1072.3072.30125,183
Apr 10, 202574.5077.7072.1072.2072.20247,034
Apr 9, 202572.8073.1070.4071.7071.70496,668
Apr 8, 202571.2074.5070.8772.8072.80508,516
Apr 7, 202572.5075.0068.6069.9069.901,130,809
Apr 4, 202576.6078.2073.3074.4074.40804,451
Apr 3, 202576.0080.2076.0078.5078.50771,278
Apr 2, 202575.8078.2075.0077.5077.50596,406
Apr 1, 202577.4079.0076.8077.4077.40507,245
Mar 31, 202579.3080.3077.1077.8077.80727,519
Mar 28, 202582.2082.2078.3079.3079.30440,369
Mar 27, 202581.2081.5078.5080.6080.60693,031
Mar 26, 202578.6081.7078.5079.3079.30378,076
Mar 25, 202579.2081.1078.4379.9079.90360,297
Mar 24, 202576.5079.9076.0079.8079.80378,394
Mar 21, 202577.0079.8076.9378.2078.20536,214
Mar 20, 202581.0082.2079.2079.6079.60395,101
Mar 19, 202580.0082.2079.3981.0081.00296,593
Mar 18, 202576.3080.8076.2079.9079.90757,481
Mar 17, 202579.8081.8078.2078.2078.20728,389
Mar 14, 202577.3081.9077.3080.5080.50328,495
Mar 13, 202581.0081.4077.4078.2078.20417,601
Mar 12, 202578.6081.4078.5180.3080.30489,105
Mar 11, 202581.9084.8080.1080.1080.10355,649
Mar 10, 202582.2084.4081.9081.9081.90501,729
Mar 7, 202580.6084.1079.9282.6082.60406,513
Mar 6, 2025 1.5 Dividend
Mar 6, 202585.1085.1080.6081.1081.108,907,139
Mar 5, 202580.7084.6080.6083.4083.39476,713
Mar 4, 202581.5082.8080.5082.1082.09755,644
Mar 3, 202580.9083.4079.8082.2082.19985,061
Feb 28, 202581.3082.7079.0079.0078.999,577,574
Feb 27, 202581.1082.9081.1082.0081.99207,770
Feb 26, 202580.5083.1880.5083.1083.091,021,720
Feb 25, 202583.4084.0081.6081.8081.79360,700
Feb 24, 202585.3085.3081.5083.8083.78596,343
Feb 21, 202584.4084.7382.7083.9083.88217,030
Feb 20, 202582.3085.2081.6883.1083.09342,915
Feb 19, 202586.6086.9083.2083.2083.19734,968
Feb 18, 202588.8088.8085.3086.5086.48510,354
Feb 17, 202586.3087.2085.7086.7086.68387,015
Feb 14, 202585.3087.5085.1886.9086.88484,348
Feb 13, 202586.1087.6184.7086.5086.48606,896
Feb 12, 202584.0087.6183.0086.6086.58938,246
Feb 11, 202581.3091.7080.1483.7083.681,834,831
Feb 10, 202579.0080.4077.6379.4079.39744,629
Feb 7, 202578.6080.3877.8078.0077.99792,074
Feb 6, 202576.5080.7876.5080.0079.99682,410
Feb 5, 202578.8080.4077.6078.2078.19333,185
Feb 4, 202578.5080.6078.5079.4079.39435,924
Feb 3, 202576.8080.5476.6980.3080.29534,612
Jan 31, 202578.7079.4077.0078.4078.39533,808
Jan 30, 202579.0080.3077.1078.7078.69420,909
Jan 29, 202579.4082.3078.6078.6078.59270,838
Jan 28, 202579.1083.1079.1080.5080.49521,025
Jan 27, 202577.8080.9076.9079.6079.59493,818
Jan 24, 202578.5080.9978.4078.4078.39391,858
Jan 23, 202578.0079.7077.6078.5078.49587,777
Jan 22, 202580.0082.3578.9079.3079.29314,999
Jan 21, 202582.5082.6080.0081.3081.29371,055
Jan 20, 202581.2083.0079.8080.8080.79610,137
Jan 17, 202578.8081.7678.4080.6080.59618,915
Jan 16, 202579.4080.0078.2078.5078.49430,921
Jan 15, 202577.7079.6177.0079.0078.99875,768
Jan 14, 202575.0076.5075.0076.3076.29470,014
Jan 13, 202575.6077.1074.5075.0074.99501,877
Jan 10, 202578.0079.9075.5075.5075.49784,077
Jan 9, 202579.5080.2077.9078.2078.19382,123
Jan 8, 202578.4080.4076.1079.8079.791,028,776
Jan 7, 202579.5081.5078.2079.0078.99612,526
Jan 6, 202585.0085.0080.0080.0079.99534,124
Jan 3, 202584.5086.0082.8083.0082.99280,750
Jan 2, 202583.0084.9082.3084.4084.38571,215
Dec 31, 202481.7082.6580.3081.6081.59183,382
Dec 30, 202482.4082.9080.6081.4081.39596,893
Dec 27, 202480.0081.7679.3080.4080.39354,128
Dec 24, 202481.2081.2079.3079.3079.29252,108
Dec 23, 202480.5081.9079.2079.3079.29545,111
Dec 20, 202480.1082.8080.0080.0079.996,756,800
Dec 19, 202482.3083.7081.0082.1082.09779,100
Dec 18, 202485.6085.8083.0384.1084.08549,108
Dec 17, 202485.9085.9082.3084.2084.18260,735
Dec 16, 202485.2086.9082.9084.0083.98427,199
Dec 13, 202486.1087.3084.9085.3085.28324,881
Dec 12, 202484.6088.0084.6086.8086.78656,261
Dec 11, 202487.6089.9086.1086.7086.68179,223
Dec 10, 202490.0091.2087.1088.2088.18770,687
Dec 9, 202486.2089.7183.9089.4089.38463,765
Dec 6, 202485.4088.9583.4085.6085.581,078,486
Dec 5, 202485.0085.4083.5283.8083.78610,071
Dec 4, 202483.9084.7980.7084.1084.08868,431
Dec 3, 202482.0083.6080.5082.0081.99717,500
Dec 2, 202479.2080.9077.7180.3080.29249,848
Nov 29, 202481.7081.7078.9079.5079.49281,183
Nov 28, 202478.3080.9177.8079.8079.79291,950
Nov 27, 202482.5083.4079.7079.8079.79468,223
Nov 26, 202481.8084.5081.4082.0081.99521,177
Nov 25, 202479.3083.4079.3082.5082.49727,902
Nov 22, 202478.5082.0078.3080.8080.79657,441
Nov 21, 202476.1079.4075.3078.5078.49610,055
Nov 20, 202479.8079.9076.4076.9076.89380,027
Nov 19, 202481.3081.4077.9078.4078.39679,728
Nov 18, 202479.0079.8077.8079.4079.39718,145
Nov 15, 202477.0079.9877.0077.9077.89545,132
Nov 14, 202477.4079.5077.4078.5078.49330,317
Nov 13, 202481.5081.5076.3077.4077.39751,577
Nov 12, 202478.1080.6077.8079.6079.59816,238
Nov 11, 202480.2081.0078.2079.9079.89394,025
Nov 8, 202482.4082.4078.3078.3078.29340,669
Nov 7, 202478.5081.2078.5080.5080.49376,911
Nov 6, 202483.0083.3078.9078.9078.89794,864
Nov 5, 202482.3083.9081.1081.4081.39524,100
Nov 4, 202481.4083.0780.8082.5082.49563,349
Nov 1, 202480.9082.1079.5081.8081.79682,813
Oct 31, 2024 2.1 Dividend
Oct 31, 202482.9085.5080.2081.0080.99741,604
Oct 30, 202486.0087.6084.9086.2086.161,848,758
Oct 29, 202486.0086.6884.9086.3086.26803,700
Oct 28, 202486.0087.6085.7085.9085.86313,528
Oct 25, 202485.5088.2085.1087.1087.06614,735
Oct 24, 202486.8086.8085.7086.2086.16524,838
Oct 23, 202486.3088.1984.7085.7085.66411,752
Oct 22, 202487.5088.7086.4086.4086.36500,251
Oct 21, 202489.5090.4087.5088.1088.06640,449
Oct 18, 202488.0091.5088.0088.9088.86947,101
Oct 17, 202490.5092.5088.1089.6089.56367,338
Oct 16, 202491.3091.5090.0090.0089.96364,888
Oct 15, 202491.2091.2088.6090.0089.96334,859
Oct 14, 202489.3090.8087.2090.6090.56307,444
Oct 11, 202488.0092.2086.9090.0089.96401,611
Oct 10, 202490.6092.5089.4089.7089.66312,892
Oct 9, 202492.8093.5090.5090.5090.46425,490
Oct 8, 202493.3093.3090.3090.8090.76312,900
Oct 7, 202490.5093.4089.8092.2092.16438,681
Oct 4, 202492.2093.0091.0091.5091.46471,875
Oct 3, 202492.0094.3089.6091.1091.06301,406
Oct 2, 202493.2095.7090.3091.5091.46417,329
Oct 1, 202498.0098.0093.3893.6093.56369,055
Sep 30, 202497.1098.5095.4096.4096.36320,348
Sep 27, 202494.0097.6693.0097.5097.46918,254
Sep 26, 202491.5094.4090.0094.4094.36695,795
Sep 25, 202491.9092.8089.4090.0089.96863,579
Sep 24, 202490.5093.0090.1091.4091.36316,481
Sep 23, 202489.2093.0589.2090.1090.061,069,613
Sep 20, 202490.8093.3488.4190.8090.761,658,021
Sep 19, 202487.2094.5086.9092.0091.961,853,351
Sep 18, 2024102.00102.0085.0087.5087.462,839,918
Sep 17, 2024102.60104.00101.49103.20103.16717,208
Sep 16, 2024103.20103.40101.00102.00101.96244,087
Sep 13, 2024101.00103.20101.00102.80102.76170,415
Sep 12, 2024102.20102.60101.00101.40101.36173,683
Sep 11, 2024104.60104.80101.40101.60101.56197,407
Sep 10, 2024105.00105.00102.20102.20102.16722,134
Sep 9, 2024101.00103.80100.20103.80103.76314,866
Sep 6, 2024103.00104.40100.40100.40100.36179,960
Sep 5, 2024101.40105.00100.20103.40103.36195,993
Sep 4, 202499.40103.0899.40103.00102.96538,746
Sep 3, 2024102.20102.80100.80101.80101.76290,769
Sep 2, 2024104.00104.00101.20102.40102.36126,245
Aug 30, 2024101.00103.00101.00102.40102.36408,624
Aug 29, 2024103.80104.00101.64102.40102.36356,261
Aug 28, 2024103.00104.60102.00103.00102.96370,815
Aug 27, 2024102.00104.80102.00103.00102.96264,962
Aug 23, 2024100.40103.20100.20103.00102.96163,181
Aug 22, 2024101.80103.54101.45101.80101.76259,523
Aug 21, 2024103.40104.00100.20102.40102.36392,048
Aug 20, 2024104.20105.00100.80101.40101.36257,468
Aug 19, 2024104.00105.00103.60104.60104.56178,831
Aug 16, 2024103.40104.80103.00103.80103.76165,678
Aug 15, 2024102.80104.60102.23103.80103.76228,369
Aug 14, 2024105.00106.00102.20102.20102.16166,042
Aug 13, 2024101.00103.46101.00102.80102.76178,863
Aug 12, 2024103.60104.40102.26102.60102.56176,226
Aug 9, 2024101.20104.60100.55103.20103.16124,729
Aug 8, 2024102.00102.0098.50100.80100.76479,642
Aug 7, 202499.40102.4098.70101.00100.96286,032
Aug 6, 202499.90101.8098.5599.3099.26461,420
Aug 5, 202499.30101.8497.3799.5099.46622,882
Aug 2, 2024106.60106.60101.00101.00100.96475,732
Aug 1, 2024106.20108.07103.00104.00103.96485,366
Jul 31, 2024108.00108.80105.60105.80105.76311,125
Jul 30, 2024106.80107.85105.31107.00106.95333,149
Jul 29, 2024107.40110.22105.80107.00106.95541,696
Jul 26, 2024103.60107.60103.60107.20107.151,017,939
Jul 25, 2024104.60106.40103.40106.20106.16474,380
Jul 24, 2024107.00107.40104.80104.80104.76674,564
Jul 23, 2024105.00105.45102.20105.20105.16311,884
Jul 22, 2024102.40105.20101.80103.00102.96302,457
Jul 19, 2024106.00106.20103.00103.00102.96186,490
Jul 18, 2024104.00107.71104.00107.40107.35306,567
Jul 17, 2024104.00105.60102.00105.60105.56916,186
Jul 16, 2024104.20104.60100.40103.20103.16441,532
Jul 15, 2024106.60106.80101.06103.00102.96272,755
Jul 12, 2024103.80108.00103.80104.20104.16421,048
Jul 11, 2024106.60108.00103.40106.20106.16309,137
Jul 10, 2024100.60104.80100.60104.60104.56263,034
Jul 9, 2024102.60104.40100.60102.20102.16847,355
Jul 8, 2024101.60104.60101.00103.00102.96344,580
Jul 5, 2024101.00104.80101.00103.40103.36416,443
Jul 4, 2024100.20104.60100.20101.60101.56221,413
Jul 3, 2024101.40103.00100.20103.00102.96383,483
Jul 2, 2024100.40103.6099.77101.00100.96196,837
Jul 1, 202499.40102.4097.50100.80100.76300,129
Jun 28, 2024100.00101.6098.2098.8098.76544,850
Jun 27, 2024100.80103.2099.1099.1099.06381,994
Jun 26, 2024102.00103.0098.50100.80100.76635,671
Jun 25, 2024104.20104.80100.60100.60100.56288,667
Jun 24, 2024103.00104.64101.83104.60104.56218,215
Jun 21, 2024104.00105.20100.80100.80100.761,206,346
Jun 20, 2024105.00105.40102.60103.80103.76318,468
Jun 19, 2024100.20103.7599.10102.60102.56485,145
Jun 18, 2024103.00103.60100.60101.80101.76488,342
Jun 17, 2024103.40103.4099.30100.80100.76486,600
Jun 14, 2024102.00103.2099.40101.20101.16550,157
Jun 13, 2024102.40104.80101.00101.00100.96512,666
Jun 12, 2024106.80106.80102.00104.00103.961,826,200
Jun 11, 2024107.20107.20104.40104.40104.36339,212
Jun 10, 2024106.40109.20104.40106.20106.16487,039
Jun 7, 2024111.20111.40107.80107.80107.75279,002
Jun 6, 2024112.20112.20108.74110.00109.95253,535
Jun 5, 2024115.40115.40110.00110.60110.55702,396
Jun 4, 2024112.00113.66112.00113.00112.95343,088
Jun 3, 2024108.60113.90108.60112.60112.55311,940
May 31, 2024111.60112.80109.00110.40110.35676,362
May 30, 2024117.00117.00108.20109.00108.95885,527
May 29, 2024115.60118.01114.40114.40114.35431,639
May 28, 2024110.00118.20110.00117.20117.15955,542
May 24, 2024109.00112.20106.60111.00110.951,459,816
May 23, 2024110.20112.60109.60109.60109.55324,897
May 22, 2024114.00115.60110.40111.80111.75634,329
May 21, 2024111.80116.00111.40114.60114.55567,214
May 20, 2024112.40115.80111.20114.00113.95973,515
May 17, 2024112.00113.40108.70113.20113.15865,349
May 16, 2024108.60111.20108.60111.20111.15400,013
May 15, 2024109.00110.00106.60108.20108.15695,213
May 14, 2024106.00108.40105.20108.40108.35628,691
May 13, 2024105.80107.20105.00106.00105.96410,506
May 10, 2024107.20108.00104.40105.40105.36380,269
May 9, 2024104.60106.60102.80105.60105.56520,983
May 8, 2024102.20104.00100.20102.20102.16763,802
May 7, 2024103.00106.00101.40101.40101.36492,968
May 3, 2024102.00106.20101.20105.20105.16783,104
May 2, 2024104.60105.20102.00103.80103.76670,417
May 1, 2024100.40104.60100.40102.80102.76587,322
Apr 30, 2024103.40106.40101.40102.00101.961,512,806
Apr 29, 2024101.00104.60101.00104.00103.96618,981
Apr 26, 2024100.80104.20100.20101.60101.56866,005
Apr 25, 202499.50104.0099.27101.80101.761,189,648

Related Tickers

HRP.WA Harper Hygienics S.A.
4.6000
+8.24%
 
CXX.BE Clorox Co
121.00
+0.83%
 
CPA.F Colgate-Palmolive Company
82.43
+1.24%
 
0MGP.IL Société BIC SA
55.30
+2.03%
 
300957.SZ Yunnan Botanee Bio-Technology Group Co.LTD
40.37
-3.67%
 
LEI.SG Leifheit AG
21.20
-3.20%
 
451250.KQ BBIA Co., Ltd.
10,690.00
-0.56%
 
B1B.F Puig Brands, S.A.
16.27
+2.07%
 
ELAA.DU The Estee Lauder Companies Inc
52.20
+1.95%
 
UCID.JK PT Uni-Charm Indonesia Tbk
570.00
0.00%