Australia markets closed

PZ Cussons plc (PZC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
101.20+0.20 (+0.20%)
At close: 04:37PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024102.00103.2099.40101.20101.20550,157
13 June 2024102.40104.80101.00101.00101.00512,666
12 June 2024106.80106.80102.00104.00104.001,826,200
11 June 2024107.20107.20104.40104.40104.40339,212
10 June 2024106.40109.20104.40106.20106.20487,039
07 June 2024111.20111.40107.80107.80107.80279,002
06 June 2024112.20112.20108.74110.00110.00253,535
05 June 2024115.40115.40110.00110.60110.60702,396
04 June 2024112.00113.66112.00113.00113.00343,088
03 June 2024108.60113.90108.60112.60112.60311,940
31 May 2024111.60112.80109.00110.40110.40676,362
30 May 2024117.00117.00108.20109.00109.00885,527
29 May 2024115.60118.01114.40114.40114.40431,639
28 May 2024110.00118.20110.00117.20117.20955,542
24 May 2024109.00112.20106.60111.00111.001,459,816
23 May 2024110.20112.60109.60109.60109.60324,897
22 May 2024114.00115.60110.40111.80111.80634,329
21 May 2024111.80116.00111.40114.60114.60567,214
20 May 2024112.40115.80111.20114.00114.00973,515
17 May 2024112.00113.40108.70113.20113.20865,349
16 May 2024108.60111.20108.60111.20111.20400,013
15 May 2024109.00110.00106.60108.20108.20695,213
14 May 2024106.00108.40105.20108.40108.40628,691
13 May 2024105.80107.20105.00106.00106.00410,506
10 May 2024107.20108.00104.40105.40105.40380,269
09 May 2024104.60106.60102.80105.60105.60520,983
08 May 2024102.20104.00100.20102.20102.20763,802
07 May 2024103.00106.00101.40101.40101.40492,968
03 May 2024102.00106.20101.20105.20105.20783,104
02 May 2024104.60105.20102.00103.80103.80670,417
01 May 2024100.40104.60100.40102.80102.80587,322
30 Apr 2024103.40106.40101.40102.00102.001,512,806
29 Apr 2024101.00104.60101.00104.00104.00618,981
26 Apr 2024100.80104.20100.20101.60101.60866,005
25 Apr 202499.50104.0099.27101.80101.801,189,648
24 Apr 202496.50101.6096.50101.00101.002,539,795
23 Apr 202495.0095.8092.6094.6094.601,248,376
22 Apr 202489.4094.5089.3794.5094.502,119,150
19 Apr 202488.5090.3086.4090.3090.30340,770
18 Apr 202485.0088.2084.5088.2088.201,193,377
17 Apr 202482.9085.9081.8784.9084.90422,901
16 Apr 202484.2086.0881.5082.9082.901,396,407
15 Apr 202485.6086.6183.4085.4085.40870,852
12 Apr 202487.0088.0085.5086.0086.001,712,010
11 Apr 202485.5086.1084.5086.0086.001,330,527
10 Apr 202487.4088.9085.0085.5085.501,204,720
09 Apr 202487.5089.0086.5086.5086.50496,253
08 Apr 202486.4088.2085.6087.1087.10489,805
05 Apr 202489.4089.5085.6086.3086.30767,750
04 Apr 202489.3089.7087.7088.3088.30611,006
03 Apr 202489.2090.6087.1088.1088.10794,799
02 Apr 202491.6092.6089.1389.6089.60690,289
28 Mar 202490.9091.4089.2089.7089.70790,649
27 Mar 202489.8090.9089.3090.9090.90611,946
26 Mar 202489.0090.0087.6490.0090.00680,890
25 Mar 202485.2090.0084.9088.4088.40797,423
22 Mar 202486.0088.5084.8085.4085.40585,948
21 Mar 202487.3088.5085.7087.5087.50703,084
20 Mar 202488.0088.8084.7085.3085.301,243,367
19 Mar 202487.8089.9086.7087.0087.00573,918
18 Mar 202486.2089.4085.2089.2089.202,019,679
15 Mar 202488.1091.0086.2086.2086.202,294,776
14 Mar 202489.6091.7088.5088.5088.501,568,182
13 Mar 202489.0092.4088.4590.4090.401,514,712
12 Mar 202495.0095.9089.0089.0089.001,328,300
11 Mar 202494.0096.2094.0095.0095.001,691,824
08 Mar 202495.4097.2093.6095.0095.001,665,829
07 Mar 202495.3098.3093.5096.2096.20781,439
07 Mar 20241.5 Dividend
06 Mar 202496.1099.7094.7597.2095.701,777,094
05 Mar 202496.8098.2094.2096.1094.62751,083
04 Mar 2024100.80102.8096.0097.5096.007,313,421
01 Mar 2024101.40102.60100.00101.80100.231,821,139
29 Feb 202498.70103.0098.60100.0098.461,347,047
28 Feb 2024101.00103.0098.6099.0097.471,760,919
27 Feb 202499.00101.2099.00100.8099.241,748,113
26 Feb 2024100.80102.2098.90100.4098.85884,898
23 Feb 202499.00100.6097.20100.2098.65724,011
22 Feb 2024100.40102.6098.82100.4098.852,103,719
21 Feb 2024102.80103.0099.96103.00101.411,016,920
20 Feb 2024100.80101.8099.00100.2098.652,654,723
19 Feb 2024100.20102.0099.10100.0098.46544,958
16 Feb 2024100.60102.6098.23100.4098.85313,467
15 Feb 2024102.40102.6099.50100.6099.05377,212
14 Feb 2024104.00104.0099.50100.0098.463,419,685
13 Feb 2024100.00103.20100.00101.80100.23954,272
12 Feb 202499.30105.0099.00101.80100.231,025,429
09 Feb 2024102.00102.6097.0099.7098.162,891,736
08 Feb 2024105.00110.20100.60100.6099.051,675,354
07 Feb 2024118.00120.00101.60107.00105.354,152,040
06 Feb 2024125.20128.00124.00128.00126.02960,161
05 Feb 2024128.20137.00124.20125.00123.07934,152
02 Feb 2024130.00130.60128.00129.20127.21339,832
01 Feb 2024133.00133.64130.20130.20128.19317,503
31 Jan 2024134.80136.20133.00133.80131.74304,420
30 Jan 2024137.20137.20134.60135.80133.70360,590
29 Jan 2024134.00137.00133.99136.60134.49513,703
26 Jan 2024135.00139.00134.60136.40134.30422,619
25 Jan 2024133.00139.40133.00136.40134.30338,892
24 Jan 2024137.80138.60134.20137.80135.67142,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...