1. Share Prices

  2. Pz Cussons PLC (PZC)

80.00p-2.10 (-2.56%)20 Dec 2024, 18:48
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
Dec 20, 202480.10p82.80p80.00p80.00p6,756,800
Dec 19, 202482.30p83.70p81.00p82.10p779,100
Dec 18, 202485.60p85.80p83.03p84.10p549,108
Dec 17, 202485.90p85.90p82.30p84.20p260,735
Dec 16, 202485.20p86.90p82.90p84.00p427,199
Dec 13, 202486.10p87.30p84.90p85.30p324,881
Dec 12, 202484.60p88.00p84.60p86.80p656,261
Dec 11, 202487.60p89.90p86.10p86.70p179,223
Dec 10, 202490.00p91.20p87.10p88.20p770,687
Dec 9, 202486.20p89.71p83.90p89.40p463,765
Dec 6, 202485.40p88.95p83.40p85.60p1,078,486
Dec 5, 202485.00p85.40p83.52p83.80p610,071
Dec 4, 202483.90p84.79p80.70p84.10p868,431
Dec 3, 202482.00p83.60p80.50p82.00p717,500
Dec 2, 202479.20p80.90p77.72p80.30p249,848
Nov 29, 202481.70p81.70p78.90p79.50p281,183
Nov 28, 202478.30p80.91p77.80p79.80p291,950
Nov 27, 202482.50p83.40p79.70p79.80p468,223
Nov 26, 202481.80p84.50p81.40p82.00p521,177
Nov 25, 202479.30p83.40p79.30p82.50p727,902
Nov 22, 202478.50p82.00p78.30p80.80p657,441
Nov 21, 202476.10p79.40p75.30p78.50p610,055
Nov 20, 202479.80p79.90p76.40p76.90p380,027
Nov 19, 202481.30p81.40p77.90p78.40p679,728
Nov 18, 202479.00p79.80p77.80p79.40p718,145
Nov 15, 202477.00p79.98p77.00p77.90p545,132
Nov 14, 202477.40p79.50p77.40p78.50p330,317
Nov 13, 202481.50p81.50p76.30p77.40p751,577
Nov 12, 202478.10p80.60p77.80p79.60p816,238
Nov 11, 202480.20p81.00p78.20p79.90p394,025
Nov 8, 202482.40p82.40p78.30p78.30p340,669
Nov 7, 202478.50p81.20p78.50p80.50p376,911
Nov 6, 202483.00p83.30p78.90p78.90p794,864
Nov 5, 202482.30p83.90p81.10p81.40p524,100
Nov 4, 202481.40p83.07p80.80p82.50p563,349
Nov 1, 202480.90p82.10p79.49p81.80p682,813
Oct 31, 202482.90p85.50p80.20p81.00p741,604
Oct 30, 202486.00p87.60p84.90p86.20p1,848,758
Oct 29, 202486.00p86.68p84.90p86.30p803,700
Oct 28, 202486.00p87.60p85.70p85.90p313,528
Oct 25, 202485.50p88.20p85.10p87.10p614,735
Oct 24, 202486.80p86.80p85.60p85.70p627,404
Oct 23, 202486.30p88.19p84.70p85.70p411,752
Oct 22, 202487.50p88.70p86.40p86.40p500,251
Oct 21, 202489.50p90.40p87.50p88.10p640,449
Oct 18, 202488.00p91.50p88.00p88.90p947,101
Oct 17, 202490.50p92.50p88.10p89.60p367,338
Oct 16, 202491.30p91.50p90.00p90.00p364,888
Oct 15, 202491.20p91.20p88.60p90.00p334,859
Oct 14, 202489.30p90.80p87.20p90.60p307,444
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.