1. Share Prices

  2. Pz Cussons PLC (PZC)

101.00p+6.40 (+6.77%)24 Apr 2024, 17:56
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
Apr 23, 202495.00p95.80p92.60p94.60p1,248,376
Apr 22, 202489.40p94.50p89.37p94.50p2,119,150
Apr 19, 202488.50p90.30p86.40p90.30p340,770
Apr 18, 202485.00p88.20p84.50p88.20p1,193,377
Apr 17, 202482.90p85.90p81.87p84.90p422,901
Apr 16, 202484.20p86.08p81.50p82.90p1,396,407
Apr 15, 202485.60p86.61p83.40p85.40p870,852
Apr 12, 202487.00p88.00p85.50p86.00p1,712,010
Apr 11, 202485.50p86.10p84.50p86.00p1,330,527
Apr 10, 202487.40p88.90p85.00p85.50p1,204,720
Apr 9, 202487.50p89.00p86.50p86.50p496,253
Apr 8, 202486.40p88.20p85.60p87.10p489,805
Apr 5, 202489.40p89.50p85.60p86.30p767,750
Apr 4, 202489.30p89.70p87.70p88.30p611,006
Apr 3, 202489.20p90.60p87.10p88.10p794,799
Apr 2, 202491.60p92.60p89.13p89.60p690,289
Mar 28, 202490.90p91.40p89.20p89.70p790,649
Mar 27, 202489.80p90.90p89.30p90.90p611,946
Mar 26, 202489.00p90.00p87.64p90.00p680,890
Mar 25, 202485.20p90.00p84.90p88.40p797,423
Mar 22, 202486.00p88.50p84.80p85.40p585,948
Mar 21, 202487.30p88.50p85.70p87.50p703,084
Mar 20, 202488.00p88.80p84.70p85.30p1,243,367
Mar 19, 202487.80p89.90p86.70p87.00p573,918
Mar 18, 202486.20p89.40p85.20p89.20p2,019,679
Mar 15, 202488.10p91.00p86.20p86.20p2,294,776
Mar 14, 202489.60p91.70p88.50p88.50p1,568,182
Mar 13, 202489.00p92.40p88.45p90.40p1,514,712
Mar 12, 202495.00p95.90p89.00p89.00p1,328,300
Mar 11, 202494.00p96.20p94.00p95.00p1,691,824
Mar 8, 202495.40p97.20p93.60p95.00p1,665,829
Mar 7, 202495.30p98.30p93.50p96.20p781,439
Mar 6, 202496.10p99.70p94.75p97.20p1,777,094
Mar 5, 202496.80p98.20p94.20p96.10p751,083
Mar 4, 2024100.80p102.80p96.00p97.50p7,313,421
Mar 1, 2024101.40p102.60p100.00p101.80p1,821,139
Feb 29, 202498.70p103.00p98.60p100.00p1,347,047
Feb 28, 2024101.00p103.00p98.60p99.00p1,760,919
Feb 27, 202499.00p101.20p99.00p100.80p1,748,113
Feb 26, 2024100.80p102.20p98.90p100.40p884,898
Feb 23, 202499.00p100.60p97.20p100.20p724,011
Feb 22, 2024100.40p102.60p98.82p100.40p2,103,719
Feb 21, 2024102.80p103.00p99.96p103.00p1,016,920
Feb 20, 2024100.80p101.80p99.00p100.20p2,654,723
Feb 19, 2024100.20p102.00p99.10p100.00p544,958
Feb 16, 2024100.60p102.60p98.23p100.40p313,467
Feb 15, 2024102.40p102.60p99.50p100.60p377,212
Feb 14, 2024104.00p104.00p99.50p100.00p3,419,685
Feb 13, 2024100.00p103.20p100.00p101.80p954,272
Feb 12, 202499.30p105.00p99.00p101.80p1,025,429
123456
Showing 1 to 50 of 252

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.