Shares Magazine
80.10p+1.00 (+1.26%)02 May 2025, 17:36
Pz Cussons PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 78.90p | 80.56p | 76.80p | 80.10p | 275,478 |
| May 1, 2025 | 75.80p | 79.10p | 75.80p | 79.10p | 173,172 |
| Apr 30, 2025 | 80.10p | 80.10p | 76.90p | 77.70p | 202,977 |
| Apr 29, 2025 | 78.40p | 79.30p | 76.10p | 78.80p | 424,680 |
| Apr 28, 2025 | 76.70p | 79.20p | 75.10p | 77.50p | 556,942 |
| Apr 25, 2025 | 74.00p | 76.00p | 72.70p | 74.90p | 249,736 |
| Apr 24, 2025 | 72.10p | 75.40p | 70.70p | 74.10p | 352,413 |
| Apr 23, 2025 | 72.80p | 75.00p | 72.00p | 72.00p | 214,945 |
| Apr 22, 2025 | 76.00p | 77.60p | 73.60p | 73.60p | 156,704 |
| Apr 17, 2025 | 74.20p | 75.80p | 72.00p | 75.20p | 313,043 |
| Apr 16, 2025 | 73.30p | 75.10p | 73.30p | 74.70p | 92,884 |
| Apr 15, 2025 | 75.20p | 76.40p | 74.20p | 74.20p | 285,623 |
| Apr 14, 2025 | 73.50p | 75.40p | 71.10p | 75.20p | 254,703 |
| Apr 11, 2025 | 71.60p | 73.20p | 71.10p | 72.30p | 125,183 |
| Apr 10, 2025 | 74.50p | 77.70p | 72.10p | 72.20p | 247,034 |
| Apr 9, 2025 | 72.80p | 73.10p | 70.40p | 71.70p | 496,668 |
| Apr 8, 2025 | 71.20p | 74.50p | 70.87p | 72.80p | 508,516 |
| Apr 7, 2025 | 72.50p | 75.00p | 68.60p | 69.90p | 1,130,809 |
| Apr 4, 2025 | 76.60p | 78.20p | 73.30p | 74.40p | 804,451 |
| Apr 3, 2025 | 76.00p | 80.20p | 76.00p | 78.50p | 771,278 |
| Apr 2, 2025 | 75.80p | 78.20p | 75.00p | 77.50p | 596,406 |
| Apr 1, 2025 | 77.40p | 79.00p | 76.80p | 77.40p | 507,245 |
| Mar 31, 2025 | 79.30p | 80.30p | 77.10p | 77.80p | 727,519 |
| Mar 28, 2025 | 82.20p | 82.20p | 78.30p | 79.30p | 440,369 |
| Mar 27, 2025 | 81.20p | 81.50p | 78.50p | 80.60p | 693,031 |
| Mar 26, 2025 | 78.60p | 81.70p | 78.50p | 79.30p | 378,076 |
| Mar 25, 2025 | 79.20p | 81.10p | 78.43p | 79.90p | 360,297 |
| Mar 24, 2025 | 76.50p | 79.90p | 76.00p | 79.80p | 378,394 |
| Mar 21, 2025 | 77.00p | 79.80p | 76.92p | 78.20p | 536,214 |
| Mar 20, 2025 | 81.00p | 82.20p | 79.20p | 79.60p | 395,101 |
| Mar 19, 2025 | 80.00p | 82.20p | 79.39p | 81.00p | 296,593 |
| Mar 18, 2025 | 76.30p | 80.80p | 76.20p | 79.90p | 757,481 |
| Mar 17, 2025 | 79.80p | 81.80p | 78.20p | 78.20p | 728,389 |
| Mar 14, 2025 | 77.30p | 81.90p | 77.30p | 80.50p | 328,495 |
| Mar 13, 2025 | 81.00p | 81.40p | 77.40p | 78.20p | 417,601 |
| Mar 12, 2025 | 78.60p | 81.40p | 78.52p | 80.30p | 489,105 |
| Mar 11, 2025 | 81.90p | 84.80p | 80.10p | 80.10p | 355,649 |
| Mar 10, 2025 | 82.20p | 84.40p | 81.90p | 81.90p | 501,729 |
| Mar 7, 2025 | 80.60p | 84.10p | 79.92p | 82.60p | 406,513 |
| Mar 6, 2025 | 85.10p | 85.10p | 80.60p | 81.10p | 8,907,139 |
| Mar 5, 2025 | 80.70p | 84.60p | 80.60p | 83.40p | 476,713 |
| Mar 4, 2025 | 81.50p | 82.80p | 80.50p | 82.10p | 755,644 |
| Mar 3, 2025 | 80.90p | 83.40p | 79.80p | 82.20p | 985,061 |
| Feb 28, 2025 | 81.30p | 82.70p | 79.00p | 79.00p | 9,577,574 |
| Feb 27, 2025 | 81.10p | 82.90p | 81.10p | 82.00p | 207,770 |
| Feb 26, 2025 | 80.50p | 83.18p | 80.50p | 83.10p | 1,021,720 |
| Feb 25, 2025 | 83.40p | 84.00p | 81.60p | 81.80p | 360,700 |
| Feb 24, 2025 | 85.30p | 85.30p | 81.50p | 83.80p | 596,343 |
| Feb 21, 2025 | 84.40p | 84.73p | 82.70p | 83.90p | 217,030 |
| Feb 20, 2025 | 82.30p | 85.20p | 81.68p | 83.10p | 342,915 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.