PZ Cussons plc (LON:PZC)
London
· Delayed Price · Currency is GBP · Price in GBX 80.10
-0.50 (-0.62%)
At close: Mar 6, 2026
PZ Cussons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.65 | 80.86 | 79.60 | 80.76 | - | 0.20% | 26,276 |
| Mar 5, 2026 | 80.40 | 80.60 | 76.00 | 80.60 | 80.60 | 2.15% | 3,698,304 |
| Mar 4, 2026 | 80.40 | 80.50 | 78.60 | 78.90 | 77.40 | -0.75% | 919,661 |
| Mar 3, 2026 | 82.10 | 82.40 | 77.40 | 79.50 | 77.99 | -2.09% | 2,544,243 |
| Mar 2, 2026 | 80.80 | 83.50 | 80.30 | 81.20 | 79.66 | -1.10% | 885,075 |
| Feb 27, 2026 | 82.00 | 84.90 | 81.00 | 82.10 | 80.54 | -0.73% | 899,021 |
| Feb 26, 2026 | 86.70 | 86.70 | 82.50 | 82.70 | 81.13 | -2.93% | 680,589 |
| Feb 25, 2026 | 85.50 | 88.00 | 84.60 | 85.20 | 83.58 | -2.07% | 545,392 |
| Feb 24, 2026 | 86.50 | 88.80 | 85.60 | 87.00 | 85.35 | -1.02% | 1,942,291 |
| Feb 23, 2026 | 89.00 | 89.00 | 86.60 | 87.90 | 86.23 | -0.79% | 789,755 |
| Feb 20, 2026 | 86.00 | 89.08 | 86.00 | 88.60 | 86.92 | 0.91% | 919,561 |
| Feb 19, 2026 | 89.30 | 90.41 | 86.60 | 87.80 | 86.13 | -2.01% | 787,191 |
| Feb 18, 2026 | 90.00 | 90.29 | 87.00 | 89.60 | 87.90 | 1.47% | 1,028,215 |
| Feb 17, 2026 | 87.70 | 90.00 | 87.00 | 88.30 | 86.62 | 1.49% | 631,687 |
| Feb 16, 2026 | 91.60 | 91.60 | 87.00 | 87.00 | 85.35 | -4.40% | 1,525,542 |
| Feb 13, 2026 | 91.50 | 92.10 | 89.00 | 91.00 | 89.27 | 1.22% | 3,242,059 |
| Feb 12, 2026 | 88.00 | 92.07 | 85.86 | 89.90 | 88.19 | 3.93% | 2,850,037 |
| Feb 11, 2026 | 84.30 | 90.26 | 84.30 | 86.50 | 84.86 | 7.72% | 7,872,045 |
| Feb 10, 2026 | 79.30 | 80.30 | 77.90 | 80.30 | 78.77 | 3.61% | 1,360,267 |
| Feb 9, 2026 | 79.60 | 81.80 | 77.50 | 77.50 | 76.03 | -2.64% | 1,026,716 |
| Feb 6, 2026 | 77.20 | 79.60 | 76.40 | 79.60 | 78.09 | 3.24% | 774,184 |
| Feb 5, 2026 | 76.30 | 78.19 | 75.50 | 77.10 | 75.63 | 1.31% | 1,130,445 |
| Feb 4, 2026 | 75.70 | 76.30 | 75.00 | 76.10 | 74.65 | 0.53% | 777,618 |
| Feb 3, 2026 | 74.40 | 75.90 | 74.40 | 75.70 | 74.26 | 0.53% | 921,168 |
| Feb 2, 2026 | 72.40 | 76.17 | 72.40 | 75.30 | 73.87 | 3.15% | 1,561,049 |
| Jan 30, 2026 | 71.20 | 73.60 | 71.20 | 73.00 | 71.61 | 2.24% | 1,472,422 |
| Jan 29, 2026 | 71.60 | 72.00 | 70.80 | 71.40 | 70.04 | 0.14% | 861,756 |
| Jan 28, 2026 | 72.50 | 72.50 | 71.00 | 71.30 | 69.94 | -0.56% | 1,361,903 |
| Jan 27, 2026 | 72.50 | 72.50 | 70.20 | 71.70 | 70.34 | 0.70% | 1,391,933 |
| Jan 26, 2026 | 70.50 | 71.70 | 70.20 | 71.20 | 69.85 | 1.28% | 704,083 |
| Jan 23, 2026 | 71.50 | 71.50 | 69.00 | 70.30 | 68.96 | -0.42% | 505,687 |
| Jan 22, 2026 | 70.60 | 71.50 | 69.40 | 70.60 | 69.26 | 0.14% | 968,247 |
| Jan 21, 2026 | 68.60 | 70.70 | 68.60 | 70.50 | 69.16 | 0.86% | 785,556 |
| Jan 20, 2026 | 71.00 | 71.00 | 69.30 | 69.90 | 68.57 | -1.55% | 1,076,238 |
| Jan 19, 2026 | 70.90 | 71.00 | 69.64 | 71.00 | 69.65 | 0.85% | 893,625 |
| Jan 16, 2026 | 71.50 | 72.90 | 70.00 | 70.40 | 69.06 | -3.30% | 1,928,557 |
| Jan 15, 2026 | 71.10 | 72.95 | 70.80 | 72.80 | 71.42 | - | 1,324,847 |
| Jan 14, 2026 | 70.60 | 72.90 | 70.60 | 72.80 | 71.42 | 0.69% | 1,524,686 |
| Jan 13, 2026 | 70.20 | 72.70 | 70.00 | 72.30 | 70.93 | 0.56% | 884,386 |
| Jan 12, 2026 | 69.80 | 72.60 | 69.80 | 71.90 | 70.53 | 0.56% | 655,981 |
| Jan 9, 2026 | 71.10 | 73.30 | 70.40 | 71.50 | 70.14 | 0.56% | 803,770 |
| Jan 8, 2026 | 71.10 | 73.00 | 71.10 | 71.10 | 69.75 | -2.34% | 600,952 |
| Jan 7, 2026 | 71.80 | 73.40 | 71.00 | 72.80 | 71.42 | 0.14% | 489,414 |
| Jan 6, 2026 | 71.90 | 73.00 | 71.00 | 72.70 | 71.32 | 2.39% | 430,849 |
| Jan 5, 2026 | 72.40 | 73.00 | 70.70 | 71.00 | 69.65 | -1.80% | 1,785,264 |
| Jan 2, 2026 | 75.70 | 76.40 | 71.83 | 72.30 | 70.93 | -2.17% | 437,631 |
| Dec 31, 2025 | 74.30 | 75.00 | 72.10 | 73.90 | 72.50 | 0.82% | 185,164 |
| Dec 30, 2025 | 72.00 | 74.45 | 71.60 | 73.30 | 71.91 | 3.24% | 640,515 |
| Dec 29, 2025 | 76.10 | 76.10 | 70.30 | 71.00 | 69.65 | -4.57% | 910,362 |
| Dec 24, 2025 | 74.90 | 74.90 | 74.10 | 74.40 | 72.99 | -0.40% | 146,954 |
| Dec 23, 2025 | 75.50 | 76.10 | 74.20 | 74.70 | 73.28 | -1.45% | 189,300 |
| Dec 22, 2025 | 74.80 | 75.80 | 73.20 | 75.80 | 74.36 | 2.16% | 315,702 |
| Dec 19, 2025 | 77.10 | 77.10 | 74.20 | 74.20 | 72.79 | -2.11% | 966,000 |
| Dec 18, 2025 | 75.00 | 76.20 | 73.80 | 75.80 | 74.36 | 1.34% | 913,094 |
| Dec 17, 2025 | 75.00 | 75.00 | 73.80 | 74.80 | 73.38 | -0.13% | 832,836 |
| Dec 16, 2025 | 74.10 | 75.60 | 73.70 | 74.90 | 73.48 | 0.54% | 468,534 |
| Dec 15, 2025 | 74.00 | 75.49 | 74.00 | 74.50 | 73.08 | -1.19% | 281,690 |
| Dec 12, 2025 | 77.10 | 77.10 | 73.40 | 75.40 | 73.97 | -0.13% | 1,952,214 |
| Dec 11, 2025 | 76.00 | 78.80 | 74.84 | 75.50 | 74.06 | -1.31% | 647,545 |
| Dec 10, 2025 | 75.70 | 76.90 | 75.00 | 76.50 | 75.05 | 0.13% | 283,660 |
| Dec 9, 2025 | 76.10 | 76.60 | 74.10 | 76.40 | 74.95 | 1.60% | 632,087 |
| Dec 8, 2025 | 77.00 | 77.00 | 74.10 | 75.20 | 73.77 | -1.57% | 236,392 |
| Dec 5, 2025 | 75.90 | 77.00 | 74.10 | 76.40 | 74.95 | 3.10% | 441,057 |
| Dec 4, 2025 | 76.70 | 78.50 | 74.10 | 74.10 | 72.69 | -2.76% | 619,789 |
| Dec 3, 2025 | 79.10 | 79.20 | 76.20 | 76.20 | 74.75 | -1.42% | 127,578 |
| Dec 2, 2025 | 81.00 | 81.00 | 77.30 | 77.30 | 75.83 | -3.98% | 446,129 |
| Dec 1, 2025 | 79.50 | 80.70 | 78.30 | 80.50 | 78.97 | 0.50% | 437,933 |
| Nov 28, 2025 | 78.00 | 80.10 | 78.00 | 80.10 | 78.58 | 1.65% | 458,162 |
| Nov 27, 2025 | 80.20 | 80.90 | 78.00 | 78.80 | 77.30 | -1.38% | 894,878 |
| Nov 26, 2025 | 78.40 | 80.27 | 77.60 | 79.90 | 78.38 | 2.44% | 638,913 |
| Nov 25, 2025 | 77.10 | 78.70 | 77.00 | 78.00 | 76.52 | 0.52% | 471,831 |
| Nov 24, 2025 | 77.90 | 79.70 | 77.20 | 77.60 | 76.12 | -1.52% | 638,061 |
| Nov 21, 2025 | 77.90 | 79.80 | 77.10 | 78.80 | 77.30 | -0.25% | 715,922 |
| Nov 20, 2025 | 72.60 | 79.48 | 72.00 | 79.00 | 77.50 | 16.01% | 3,451,085 |
| Nov 19, 2025 | 65.80 | 69.40 | 65.09 | 68.10 | 66.81 | 3.34% | 1,867,028 |
| Nov 18, 2025 | 67.40 | 68.74 | 65.90 | 65.90 | 64.65 | -3.37% | 1,157,478 |
| Nov 17, 2025 | 68.40 | 68.90 | 67.90 | 68.20 | 66.90 | -0.87% | 639,310 |
| Nov 14, 2025 | 69.10 | 69.80 | 67.20 | 68.80 | 67.49 | 0.44% | 628,891 |
| Nov 13, 2025 | 70.60 | 71.90 | 68.50 | 68.50 | 67.20 | -2.97% | 616,133 |
| Nov 12, 2025 | 70.60 | 72.00 | 70.60 | 70.60 | 69.26 | - | 477,034 |
| Nov 11, 2025 | 72.90 | 74.10 | 70.30 | 70.60 | 69.26 | -0.84% | 616,321 |
| Nov 10, 2025 | 70.80 | 72.90 | 68.70 | 71.20 | 69.85 | 1.86% | 413,574 |
| Nov 7, 2025 | 69.40 | 70.80 | 68.40 | 69.90 | 68.57 | 2.04% | 264,450 |
| Nov 6, 2025 | 69.00 | 70.70 | 68.38 | 68.50 | 67.20 | -2.28% | 639,668 |
| Nov 5, 2025 | 69.90 | 70.20 | 68.40 | 70.10 | 68.77 | 2.79% | 846,215 |
| Nov 4, 2025 | 72.20 | 72.30 | 68.00 | 68.20 | 66.90 | -3.26% | 666,084 |
| Nov 3, 2025 | 73.10 | 75.80 | 70.50 | 70.50 | 69.16 | -4.73% | 542,644 |
| Oct 31, 2025 | 74.30 | 75.50 | 73.50 | 74.00 | 72.59 | - | 336,268 |
| Oct 30, 2025 | 77.00 | 77.80 | 73.89 | 74.00 | 72.59 | -4.76% | 637,125 |
| Oct 29, 2025 | 77.00 | 79.00 | 77.00 | 77.70 | 74.16 | -0.51% | 246,776 |
| Oct 28, 2025 | 77.00 | 78.40 | 77.00 | 78.10 | 74.54 | 0.51% | 175,381 |
| Oct 27, 2025 | 76.00 | 78.90 | 76.00 | 77.70 | 74.16 | 0.65% | 216,449 |
| Oct 24, 2025 | 78.20 | 80.30 | 77.10 | 77.20 | 73.69 | -1.53% | 254,390 |
| Oct 23, 2025 | 78.00 | 80.60 | 78.00 | 78.40 | 74.83 | -0.76% | 304,387 |
| Oct 22, 2025 | 76.70 | 79.99 | 76.70 | 79.00 | 75.40 | 0.38% | 1,482,904 |
| Oct 21, 2025 | 79.30 | 79.50 | 78.00 | 78.70 | 75.12 | -0.38% | 583,555 |
| Oct 20, 2025 | 78.40 | 79.60 | 76.90 | 79.00 | 75.40 | 1.15% | 174,853 |
| Oct 17, 2025 | 78.30 | 79.40 | 76.80 | 78.10 | 74.54 | -1.76% | 542,246 |
| Oct 16, 2025 | 79.60 | 80.90 | 78.90 | 79.50 | 75.88 | -0.38% | 350,794 |
| Oct 15, 2025 | 80.40 | 81.00 | 79.30 | 79.80 | 76.17 | -0.37% | 262,950 |