1. Share Prices

  2. Pz Cussons PLC (PZC)

113.20p+2.00 (+1.80%)17 May 2024, 16:44
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
May 17, 2024112.00p113.40p108.70p113.20p865,349
May 16, 2024108.60p111.20p108.60p111.20p400,013
May 15, 2024109.00p110.00p106.60p108.20p695,213
May 14, 2024106.00p108.40p105.20p108.40p628,691
May 13, 2024105.80p107.20p105.00p106.00p410,506
May 10, 20241.01p1.05p0.98p1.01p1,335,541
May 9, 20241.02p1.05p0.97p1.01p2,832,640
May 8, 20240.97p1.05p0.97p1.02p3,840,437
May 7, 20241.02p1.05p0.96p0.97p3,254,952
May 3, 20241.02p1.05p1.00p1.02p3,906,775
May 2, 20241.00p1.04p0.98p1.02p3,961,424
May 1, 20241.05p1.03p0.97p1.00p6,138,013
Apr 30, 2024103.40p106.40p101.40p102.00p1,512,806
Apr 29, 2024101.00p104.60p101.00p104.00p618,981
Apr 26, 2024100.80p104.20p100.20p101.60p866,005
Apr 25, 202499.50p104.00p99.27p101.80p1,189,648
Apr 24, 202496.50p101.60p96.50p101.00p2,539,795
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, 20241.15p1.20p1.10p1.18p19,209,110
Mar 27, 20241.13p1.15p1.10p1.15p7,060,433
Mar 26, 20241.13p1.20p1.08p1.13p8,595,570
Mar 25, 20241.07p1.20p1.10p1.13p27,460,929
Mar 22, 20241.13p1.15p1.07p1.07p12,162,252
Mar 21, 20241.10p1.30p1.07p1.10p37,125,038
Mar 20, 20241.07p1.14p1.03p1.10p10,308,324
Mar 19, 20241.13p1.15p1.08p1.13p8,890,747
Mar 18, 20241.02p1.24p1.03p1.13p36,291,049
Mar 15, 20241.07p1.10p1.03p1.05p20,587,351
Mar 14, 20241.18p1.17p1.04p1.04p26,822,014
Mar 13, 20241.63p1.63p1.13p1.15p93,868,408
Mar 12, 20241.88p1.95p1.44p1.48p75,657,825
Mar 11, 20241.13p1.75p1.13p1.73p78,778,624
Mar 8, 20241.02p1.17p1.00p1.13p24,258,603
Mar 7, 20241.05p1.09p1.00p1.02p9,058,692
Mar 6, 20241.05p1.10p1.00p1.07p5,765,221
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.