1. Share Prices

  2. Pz Cussons PLC (PZC)

76.30p+10.00 (+15.08%)18 Sep 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pz Cussons PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 202574.50p76.30p74.00p76.30p1,439,043
Sep 17, 202567.50p75.30p66.80p75.30p7,511,560
Sep 16, 202567.00p67.00p65.53p66.30p481,076
Sep 15, 202567.40p67.70p66.40p66.90p333,128
Sep 12, 202566.60p68.70p66.20p67.40p331,195
Sep 11, 202567.20p68.91p67.00p68.20p534,302
Sep 10, 202568.70p68.90p67.52p67.70p284,463
Sep 9, 202567.60p68.90p67.60p68.30p441,110
Sep 8, 202568.00p68.90p67.42p68.40p335,407
Sep 5, 202567.10p68.76p67.10p68.10p228,430
Sep 4, 202569.00p69.00p66.80p68.40p334,397
Sep 3, 202566.60p68.70p65.90p68.50p652,855
Sep 2, 202568.30p68.50p66.28p66.90p550,826
Sep 1, 202569.00p70.60p68.20p68.50p220,389
Aug 29, 202569.70p69.90p68.10p68.90p488,387
Aug 28, 202570.00p70.50p67.88p69.60p515,864
Aug 27, 202570.00p70.60p68.00p68.60p485,579
Aug 26, 202571.70p71.70p69.70p69.70p380,803
Aug 22, 202567.60p72.00p67.60p72.00p1,205,498
Aug 21, 202568.20p69.01p67.60p67.80p434,234
Aug 20, 202567.90p68.18p67.20p67.90p720,065
Aug 19, 202569.00p70.10p67.70p68.20p342,621
Aug 18, 202568.40p69.02p68.20p68.40p845,213
Aug 15, 202568.50p70.10p68.30p68.50p228,000
Aug 14, 202569.00p69.40p68.10p68.40p603,276
Aug 13, 202568.80p69.36p68.74p69.00p971,161
Aug 12, 202569.00p69.80p68.40p69.00p1,969,088
Aug 11, 202569.00p70.60p67.80p69.00p924,119
Aug 8, 202569.00p69.00p68.06p69.00p578,777
Aug 7, 202568.00p69.97p67.80p69.00p1,761,651
Aug 6, 202568.50p69.00p68.10p68.90p341,189
Aug 5, 202567.50p70.00p67.50p69.00p912,390
Aug 4, 202568.70p69.00p68.30p69.00p470,314
Aug 1, 202570.00p70.40p68.80p69.00p1,270,022
Jul 31, 202570.10p71.60p70.05p70.20p357,309
Jul 30, 202571.30p71.40p70.10p70.40p819,752
Jul 29, 202571.30p72.60p71.10p71.40p365,192
Jul 28, 202571.90p72.90p71.10p72.00p852,147
Jul 25, 202571.20p72.00p71.10p72.00p313,724
Jul 24, 202571.40p73.10p70.70p72.00p549,549
Jul 23, 202571.80p73.30p71.00p71.50p444,064
Jul 22, 202571.50p72.03p70.90p72.00p428,878
Jul 21, 202572.20p74.00p70.78p70.90p1,140,955
Jul 18, 202574.40p75.20p73.00p73.10p599,733
Jul 17, 202574.00p75.60p73.00p73.40p309,774
Jul 16, 202573.00p74.00p72.50p74.00p462,337
Jul 15, 202574.00p75.00p72.30p73.20p368,799
Jul 14, 202573.00p74.88p73.00p74.40p286,478
Jul 11, 202576.40p77.40p73.40p73.90p221,898
Jul 10, 202576.00p76.50p73.30p75.90p378,468
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.90
Renishaw PLC3,515.0011.59
Auction Technology Group PLC348.006.42
Molten Ventures PLC372.006.35
Kier Group PLC215.504.87
Croda International PLC2,701.005.67

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-14.90
C&C Group PLC154.20-5.05
Endeavour Mining PLC2,692.00-5.87
Hochschild Mining PLC300.80-5.53
Watches Of Switzerland Group PLC353.40-0.73
Next PLC11,575.00-3.34
Risers/fallers data from previous trading day. Today's data available from 8:15am.