LSE - Delayed Quote • GBp
PZ Cussons plc (PZC.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 100.80 | 104.20 | 100.20 | 101.60 | 101.60 | 840,046 |
| Apr 25, 2024 | 99.50 | 104.00 | 99.27 | 101.80 | 101.80 | 1,189,648 |
| Apr 24, 2024 | 96.50 | 101.60 | 96.50 | 101.00 | 101.00 | 2,539,795 |
| Apr 23, 2024 | 95.00 | 95.80 | 92.60 | 94.60 | 94.60 | 1,248,376 |
| Apr 22, 2024 | 89.40 | 94.50 | 89.37 | 94.50 | 94.50 | 2,119,150 |
| Apr 19, 2024 | 88.50 | 90.30 | 86.40 | 90.30 | 90.30 | 340,770 |
| Apr 18, 2024 | 85.00 | 88.20 | 84.50 | 88.20 | 88.20 | 1,193,377 |
| Apr 17, 2024 | 82.90 | 85.90 | 81.87 | 84.90 | 84.90 | 422,901 |
| Apr 16, 2024 | 84.20 | 86.08 | 81.50 | 82.90 | 82.90 | 1,396,407 |
| Apr 15, 2024 | 85.60 | 86.61 | 83.40 | 85.40 | 85.40 | 870,852 |
| Apr 12, 2024 | 87.00 | 88.00 | 85.50 | 86.00 | 86.00 | 1,712,010 |
| Apr 11, 2024 | 85.50 | 86.10 | 84.50 | 86.00 | 86.00 | 1,330,527 |
| Apr 10, 2024 | 87.40 | 88.90 | 85.00 | 85.50 | 85.50 | 1,204,720 |
| Apr 9, 2024 | 87.50 | 89.00 | 86.50 | 86.50 | 86.50 | 496,253 |
| Apr 8, 2024 | 86.40 | 88.20 | 85.60 | 87.10 | 87.10 | 489,805 |
| Apr 5, 2024 | 89.40 | 89.50 | 85.60 | 86.30 | 86.30 | 767,750 |
| Apr 4, 2024 | 89.30 | 89.70 | 87.70 | 88.30 | 88.30 | 611,006 |
| Apr 3, 2024 | 89.20 | 90.60 | 87.10 | 88.10 | 88.10 | 794,799 |
| Apr 2, 2024 | 91.60 | 92.60 | 89.13 | 89.60 | 89.60 | 690,289 |
| Mar 28, 2024 | 90.90 | 91.40 | 89.20 | 89.70 | 89.70 | 790,649 |
| Mar 27, 2024 | 89.80 | 90.90 | 89.30 | 90.90 | 90.90 | 611,946 |
| Mar 26, 2024 | 89.00 | 90.00 | 87.64 | 90.00 | 90.00 | 680,890 |
| Mar 25, 2024 | 85.20 | 90.00 | 84.90 | 88.40 | 88.40 | 797,423 |
| Mar 22, 2024 | 86.00 | 88.50 | 84.80 | 85.40 | 85.40 | 585,948 |
| Mar 21, 2024 | 87.30 | 88.50 | 85.70 | 87.50 | 87.50 | 703,084 |
| Mar 20, 2024 | 88.00 | 88.80 | 84.70 | 85.30 | 85.30 | 1,243,367 |
| Mar 19, 2024 | 87.80 | 89.90 | 86.70 | 87.00 | 87.00 | 573,918 |
| Mar 18, 2024 | 86.20 | 89.40 | 85.20 | 89.20 | 89.20 | 2,019,679 |
| Mar 15, 2024 | 88.10 | 91.00 | 86.20 | 86.20 | 86.20 | 2,294,776 |
| Mar 14, 2024 | 89.60 | 91.70 | 88.50 | 88.50 | 88.50 | 1,568,182 |
| Mar 13, 2024 | 89.00 | 92.40 | 88.45 | 90.40 | 90.40 | 1,514,712 |
| Mar 12, 2024 | 95.00 | 95.90 | 89.00 | 89.00 | 89.00 | 1,328,300 |
| Mar 11, 2024 | 94.00 | 96.20 | 94.00 | 95.00 | 95.00 | 1,691,824 |
| Mar 8, 2024 | 95.40 | 97.20 | 93.60 | 95.00 | 95.00 | 1,665,829 |
| Mar 7, 2024 | 1.50 Dividend | |||||
| Mar 7, 2024 | 95.30 | 98.30 | 93.50 | 96.20 | 96.20 | 781,439 |
| Mar 6, 2024 | 96.10 | 99.70 | 94.75 | 97.20 | 95.70 | 1,777,094 |
| Mar 5, 2024 | 96.80 | 98.20 | 94.20 | 96.10 | 94.62 | 751,083 |
| Mar 4, 2024 | 100.80 | 102.80 | 96.00 | 97.50 | 96.00 | 7,313,421 |
| Mar 1, 2024 | 101.40 | 102.60 | 100.00 | 101.80 | 100.23 | 1,821,139 |
| Feb 29, 2024 | 98.70 | 103.00 | 98.60 | 100.00 | 98.46 | 1,347,047 |
| Feb 28, 2024 | 101.00 | 103.00 | 98.60 | 99.00 | 97.47 | 1,760,919 |
| Feb 27, 2024 | 99.00 | 101.20 | 99.00 | 100.80 | 99.24 | 1,748,113 |
| Feb 26, 2024 | 100.80 | 102.20 | 98.90 | 100.40 | 98.85 | 884,898 |
| Feb 23, 2024 | 99.00 | 100.60 | 97.20 | 100.20 | 98.65 | 724,011 |
| Feb 22, 2024 | 100.40 | 102.60 | 98.82 | 100.40 | 98.85 | 2,103,719 |
| Feb 21, 2024 | 102.80 | 103.00 | 99.96 | 103.00 | 101.41 | 1,016,920 |
| Feb 20, 2024 | 100.80 | 101.80 | 99.00 | 100.20 | 98.65 | 2,654,723 |
| Feb 19, 2024 | 100.20 | 102.00 | 99.10 | 100.00 | 98.46 | 544,958 |
| Feb 16, 2024 | 100.60 | 102.60 | 98.23 | 100.40 | 98.85 | 313,467 |
| Feb 15, 2024 | 102.40 | 102.60 | 99.50 | 100.60 | 99.05 | 377,212 |
| Feb 14, 2024 | 104.00 | 104.00 | 99.50 | 100.00 | 98.46 | 3,419,685 |
| Feb 13, 2024 | 100.00 | 103.20 | 100.00 | 101.80 | 100.23 | 954,272 |
| Feb 12, 2024 | 99.30 | 105.00 | 99.00 | 101.80 | 100.23 | 1,025,429 |
| Feb 9, 2024 | 102.00 | 102.60 | 97.00 | 99.70 | 98.16 | 2,891,736 |
| Feb 8, 2024 | 105.00 | 110.20 | 100.60 | 100.60 | 99.05 | 1,675,354 |
| Feb 7, 2024 | 118.00 | 120.00 | 101.60 | 107.00 | 105.35 | 4,152,040 |
| Feb 6, 2024 | 125.20 | 128.00 | 124.00 | 128.00 | 126.02 | 960,161 |
| Feb 5, 2024 | 128.20 | 137.00 | 124.20 | 125.00 | 123.07 | 934,152 |
| Feb 2, 2024 | 130.00 | 130.60 | 128.00 | 129.20 | 127.21 | 339,832 |
| Feb 1, 2024 | 133.00 | 133.64 | 130.20 | 130.20 | 128.19 | 317,503 |
| Jan 31, 2024 | 134.80 | 136.20 | 133.00 | 133.80 | 131.74 | 304,420 |
| Jan 30, 2024 | 137.20 | 137.20 | 134.60 | 135.80 | 133.70 | 360,590 |
| Jan 29, 2024 | 134.00 | 137.00 | 133.99 | 136.60 | 134.49 | 513,703 |
| Jan 26, 2024 | 135.00 | 139.00 | 134.60 | 136.40 | 134.30 | 422,619 |
| Jan 25, 2024 | 133.00 | 139.40 | 133.00 | 136.40 | 134.30 | 338,892 |
| Jan 24, 2024 | 137.80 | 138.60 | 134.20 | 137.80 | 135.67 | 142,562 |
| Jan 23, 2024 | 135.40 | 139.60 | 133.40 | 138.60 | 136.46 | 404,017 |
| Jan 22, 2024 | 138.80 | 138.80 | 134.40 | 137.00 | 134.89 | 228,646 |
| Jan 19, 2024 | 136.20 | 140.20 | 134.80 | 135.60 | 133.51 | 408,639 |
| Jan 18, 2024 | 141.40 | 141.40 | 138.40 | 138.40 | 136.26 | 223,559 |
| Jan 17, 2024 | 140.00 | 143.80 | 138.40 | 140.00 | 137.84 | 228,642 |
| Jan 16, 2024 | 146.00 | 146.00 | 142.59 | 143.00 | 140.79 | 147,934 |
| Jan 15, 2024 | 146.20 | 147.50 | 143.80 | 146.00 | 143.75 | 282,292 |
| Jan 12, 2024 | 143.40 | 147.60 | 142.80 | 145.60 | 143.35 | 2,216,346 |
| Jan 11, 2024 | 149.00 | 149.00 | 142.80 | 142.80 | 140.60 | 161,332 |
| Jan 10, 2024 | 148.60 | 148.80 | 144.40 | 146.20 | 143.94 | 151,306 |
| Jan 9, 2024 | 153.20 | 153.20 | 147.00 | 147.00 | 144.73 | 790,098 |
| Jan 8, 2024 | 152.00 | 153.78 | 149.36 | 153.00 | 150.64 | 394,535 |
| Jan 5, 2024 | 149.40 | 151.60 | 148.20 | 151.00 | 148.67 | 205,596 |
| Jan 4, 2024 | 147.20 | 151.20 | 146.68 | 150.40 | 148.08 | 229,808 |
| Jan 3, 2024 | 150.80 | 153.00 | 146.40 | 148.20 | 145.91 | 170,620 |
| Jan 2, 2024 | 151.00 | 155.20 | 148.20 | 149.00 | 146.70 | 275,609 |
| Dec 29, 2023 | 150.60 | 153.40 | 150.60 | 153.20 | 150.84 | 86,872 |
| Dec 28, 2023 | 151.20 | 153.00 | 148.00 | 152.40 | 150.05 | 281,900 |
| Dec 27, 2023 | 153.00 | 154.40 | 150.40 | 150.40 | 148.08 | 131,480 |
| Dec 22, 2023 | 154.60 | 155.60 | 152.40 | 152.40 | 150.05 | 55,732 |
| Dec 21, 2023 | 153.40 | 155.60 | 153.40 | 154.20 | 151.82 | 206,268 |
| Dec 20, 2023 | 158.00 | 158.00 | 152.80 | 155.00 | 152.61 | 621,772 |
| Dec 19, 2023 | 156.80 | 156.80 | 153.20 | 154.40 | 152.02 | 575,965 |
| Dec 18, 2023 | 159.00 | 159.00 | 152.60 | 153.20 | 150.84 | 1,289,165 |
| Dec 15, 2023 | 150.20 | 156.40 | 149.00 | 156.40 | 153.99 | 1,078,809 |
| Dec 14, 2023 | 149.40 | 152.00 | 147.80 | 150.00 | 147.69 | 707,205 |
| Dec 13, 2023 | 144.00 | 146.80 | 139.87 | 146.20 | 143.94 | 625,094 |
| Dec 12, 2023 | 146.80 | 146.80 | 140.40 | 141.00 | 138.82 | 255,420 |
| Dec 11, 2023 | 146.20 | 150.20 | 143.00 | 143.40 | 141.19 | 258,045 |
| Dec 8, 2023 | 150.60 | 151.20 | 148.00 | 148.20 | 145.91 | 283,823 |
| Dec 7, 2023 | 144.20 | 148.00 | 144.20 | 147.20 | 144.93 | 254,358 |
| Dec 6, 2023 | 150.20 | 150.40 | 144.40 | 144.60 | 142.37 | 219,896 |
| Dec 5, 2023 | 152.60 | 152.60 | 146.60 | 146.80 | 144.53 | 546,634 |
| Dec 4, 2023 | 150.60 | 151.00 | 147.20 | 149.00 | 146.70 | 449,809 |
| Dec 1, 2023 | 146.80 | 148.20 | 145.85 | 147.20 | 144.93 | 280,402 |
| Nov 30, 2023 | 148.00 | 148.00 | 145.20 | 146.00 | 143.75 | 756,368 |
| Nov 29, 2023 | 143.80 | 146.60 | 143.80 | 145.40 | 143.16 | 216,534 |
| Nov 28, 2023 | 144.00 | 147.00 | 142.60 | 146.20 | 143.94 | 512,025 |
| Nov 27, 2023 | 144.80 | 148.60 | 142.80 | 144.20 | 141.97 | 216,394 |
| Nov 24, 2023 | 142.80 | 144.40 | 142.00 | 144.40 | 142.17 | 402,605 |
| Nov 23, 2023 | 139.40 | 143.20 | 138.00 | 143.20 | 140.99 | 574,550 |
| Nov 22, 2023 | 140.00 | 142.20 | 135.80 | 138.00 | 135.87 | 248,640 |
| Nov 21, 2023 | 138.60 | 138.80 | 136.60 | 137.00 | 134.89 | 161,840 |
| Nov 20, 2023 | 136.20 | 141.80 | 136.11 | 136.60 | 134.49 | 278,636 |
| Nov 17, 2023 | 136.00 | 139.40 | 135.30 | 138.60 | 136.46 | 212,645 |
| Nov 16, 2023 | 134.40 | 139.40 | 134.00 | 135.60 | 133.51 | 4,290,455 |
| Nov 15, 2023 | 142.60 | 144.20 | 136.60 | 137.00 | 134.89 | 589,293 |
| Nov 14, 2023 | 135.60 | 140.20 | 134.80 | 140.00 | 137.84 | 301,966 |
| Nov 13, 2023 | 135.00 | 138.00 | 133.20 | 135.40 | 133.31 | 245,183 |
| Nov 10, 2023 | 135.00 | 135.80 | 133.00 | 135.80 | 133.70 | 201,650 |
| Nov 9, 2023 | 136.60 | 137.60 | 133.80 | 135.20 | 133.11 | 271,023 |
| Nov 8, 2023 | 135.60 | 136.19 | 132.40 | 134.60 | 132.52 | 922,289 |
| Nov 7, 2023 | 131.40 | 133.80 | 131.20 | 133.40 | 131.34 | 581,728 |
| Nov 6, 2023 | 133.20 | 138.20 | 129.80 | 132.40 | 130.36 | 392,663 |
| Nov 3, 2023 | 136.20 | 138.20 | 133.00 | 133.20 | 131.14 | 390,628 |
| Nov 2, 2023 | 3.73 Dividend | |||||
| Nov 2, 2023 | 132.00 | 134.80 | 130.20 | 133.00 | 130.95 | 1,397,609 |
| Nov 1, 2023 | 136.80 | 137.00 | 132.00 | 133.60 | 127.87 | 687,249 |
| Oct 31, 2023 | 134.40 | 136.20 | 131.00 | 133.80 | 128.06 | 1,186,588 |
| Oct 30, 2023 | 128.00 | 132.60 | 127.52 | 131.20 | 125.57 | 265,616 |
| Oct 27, 2023 | 125.80 | 129.20 | 124.40 | 126.40 | 120.97 | 782,528 |
| Oct 26, 2023 | 130.80 | 130.80 | 125.60 | 125.60 | 120.21 | 766,518 |
| Oct 25, 2023 | 131.40 | 133.60 | 129.40 | 130.80 | 125.19 | 411,817 |
| Oct 24, 2023 | 137.80 | 137.80 | 130.20 | 131.20 | 125.57 | 259,237 |
| Oct 23, 2023 | 135.20 | 137.39 | 134.00 | 135.00 | 129.21 | 260,168 |
| Oct 20, 2023 | 135.20 | 136.20 | 130.80 | 135.00 | 129.21 | 1,584,410 |
| Oct 19, 2023 | 137.00 | 139.80 | 135.00 | 136.20 | 130.35 | 1,099,179 |
| Oct 18, 2023 | 138.80 | 141.80 | 138.07 | 139.60 | 133.61 | 248,183 |
| Oct 17, 2023 | 137.00 | 141.00 | 136.63 | 140.00 | 133.99 | 914,915 |
| Oct 16, 2023 | 142.00 | 142.80 | 136.20 | 137.40 | 131.50 | 2,560,442 |
| Oct 13, 2023 | 139.40 | 141.60 | 136.92 | 141.40 | 135.33 | 1,093,043 |
| Oct 12, 2023 | 139.20 | 141.60 | 138.34 | 139.20 | 133.23 | 885,168 |
| Oct 11, 2023 | 137.00 | 142.40 | 137.00 | 138.80 | 132.84 | 343,091 |
| Oct 10, 2023 | 137.00 | 140.67 | 136.00 | 139.40 | 133.42 | 2,446,254 |
| Oct 9, 2023 | 137.00 | 137.00 | 135.20 | 135.20 | 129.40 | 561,789 |
| Oct 6, 2023 | 137.40 | 137.97 | 134.40 | 136.80 | 130.93 | 539,914 |
| Oct 5, 2023 | 137.60 | 139.40 | 136.00 | 136.60 | 130.74 | 360,578 |
| Oct 4, 2023 | 138.00 | 140.40 | 135.60 | 136.60 | 130.74 | 729,706 |
| Oct 3, 2023 | 139.60 | 140.48 | 138.80 | 139.80 | 133.80 | 613,646 |
| Oct 2, 2023 | 144.40 | 144.40 | 138.80 | 140.00 | 133.99 | 835,107 |
| Sep 29, 2023 | 146.80 | 147.20 | 141.60 | 141.60 | 135.52 | 649,703 |
| Sep 28, 2023 | 148.80 | 150.80 | 145.80 | 146.60 | 140.31 | 401,338 |
| Sep 27, 2023 | 152.40 | 154.66 | 149.60 | 151.00 | 144.52 | 372,988 |
| Sep 26, 2023 | 163.00 | 163.00 | 151.73 | 151.80 | 145.28 | 741,699 |
| Sep 25, 2023 | 158.20 | 164.20 | 158.20 | 160.00 | 153.13 | 273,620 |
| Sep 22, 2023 | 161.00 | 161.60 | 159.80 | 160.60 | 153.71 | 444,875 |
| Sep 21, 2023 | 160.20 | 162.80 | 159.40 | 161.00 | 154.09 | 275,101 |
| Sep 20, 2023 | 163.00 | 165.60 | 162.40 | 162.40 | 155.43 | 852,031 |
| Sep 19, 2023 | 164.00 | 164.80 | 161.00 | 162.00 | 155.05 | 292,691 |
| Sep 18, 2023 | 166.00 | 167.00 | 164.00 | 164.00 | 156.96 | 539,370 |
| Sep 15, 2023 | 165.00 | 167.80 | 165.00 | 166.60 | 159.45 | 803,516 |
| Sep 14, 2023 | 159.80 | 164.80 | 159.80 | 164.80 | 157.73 | 584,378 |
| Sep 13, 2023 | 159.00 | 161.20 | 158.40 | 160.60 | 153.71 | 374,714 |
| Sep 12, 2023 | 158.00 | 160.00 | 156.75 | 159.20 | 152.37 | 1,907,285 |
| Sep 11, 2023 | 157.00 | 158.00 | 155.82 | 157.60 | 150.84 | 116,720 |
| Sep 8, 2023 | 155.80 | 157.00 | 155.00 | 156.20 | 149.50 | 326,931 |
| Sep 7, 2023 | 155.60 | 157.40 | 154.40 | 156.00 | 149.30 | 357,977 |
| Sep 6, 2023 | 153.40 | 157.80 | 153.00 | 157.40 | 150.64 | 345,287 |
| Sep 5, 2023 | 156.40 | 157.00 | 154.82 | 156.80 | 150.07 | 262,870 |
| Sep 4, 2023 | 158.60 | 160.00 | 157.00 | 157.00 | 150.26 | 167,311 |
| Sep 1, 2023 | 157.00 | 160.40 | 157.00 | 160.20 | 153.32 | 478,914 |
| Aug 31, 2023 | 162.40 | 163.60 | 158.60 | 158.60 | 151.79 | 1,304,225 |
| Aug 30, 2023 | 161.40 | 163.80 | 161.40 | 163.60 | 156.58 | 237,983 |
| Aug 29, 2023 | 157.80 | 162.60 | 157.00 | 162.60 | 155.62 | 281,804 |
| Aug 25, 2023 | 159.00 | 159.20 | 157.20 | 157.80 | 151.03 | 330,305 |
| Aug 24, 2023 | 157.20 | 159.63 | 157.20 | 158.80 | 151.98 | 234,553 |
| Aug 23, 2023 | 153.80 | 158.20 | 153.60 | 158.00 | 151.22 | 333,427 |
| Aug 22, 2023 | 156.00 | 157.00 | 153.20 | 153.80 | 147.20 | 170,226 |
| Aug 21, 2023 | 156.80 | 159.80 | 155.00 | 155.20 | 148.54 | 204,971 |
| Aug 18, 2023 | 158.40 | 159.00 | 156.40 | 158.20 | 151.41 | 326,442 |
| Aug 17, 2023 | 159.00 | 160.60 | 157.20 | 159.00 | 152.18 | 136,993 |
| Aug 16, 2023 | 162.60 | 162.60 | 160.80 | 160.80 | 153.90 | 133,856 |
| Aug 15, 2023 | 163.80 | 164.00 | 160.48 | 162.20 | 155.24 | 168,418 |
| Aug 14, 2023 | 164.60 | 166.60 | 163.80 | 164.60 | 157.54 | 409,869 |
| Aug 11, 2023 | 165.00 | 168.20 | 164.96 | 167.60 | 160.41 | 442,406 |
| Aug 10, 2023 | 164.00 | 166.00 | 163.68 | 166.00 | 158.88 | 128,924 |
| Aug 9, 2023 | 161.00 | 164.40 | 160.15 | 164.00 | 156.96 | 151,356 |
| Aug 8, 2023 | 162.80 | 164.00 | 160.40 | 162.00 | 155.05 | 280,489 |
| Aug 7, 2023 | 159.00 | 163.40 | 157.60 | 163.00 | 156.00 | 277,994 |
| Aug 4, 2023 | 161.20 | 162.60 | 159.78 | 162.60 | 155.62 | 168,153 |
| Aug 3, 2023 | 161.80 | 162.80 | 160.00 | 162.00 | 155.05 | 302,331 |
| Aug 2, 2023 | 164.80 | 164.80 | 161.00 | 162.00 | 155.05 | 216,982 |
| Aug 1, 2023 | 165.00 | 166.80 | 164.40 | 165.00 | 157.92 | 190,286 |
| Jul 31, 2023 | 165.00 | 169.00 | 165.00 | 165.80 | 158.68 | 121,610 |
| Jul 28, 2023 | 168.80 | 169.40 | 166.57 | 168.20 | 160.98 | 198,819 |
| Jul 27, 2023 | 168.00 | 169.60 | 167.00 | 168.00 | 160.79 | 417,540 |
| Jul 26, 2023 | 168.00 | 168.00 | 164.60 | 167.40 | 160.22 | 87,063 |
| Jul 25, 2023 | 164.40 | 168.20 | 162.93 | 167.40 | 160.22 | 210,951 |
| Jul 24, 2023 | 165.20 | 165.20 | 163.60 | 164.40 | 157.34 | 279,519 |
| Jul 21, 2023 | 167.60 | 168.80 | 165.00 | 165.00 | 157.92 | 157,427 |
| Jul 20, 2023 | 164.60 | 168.60 | 164.60 | 168.60 | 161.36 | 244,664 |
| Jul 19, 2023 | 163.60 | 168.60 | 163.32 | 167.60 | 160.41 | 486,126 |
| Jul 18, 2023 | 161.80 | 162.80 | 161.40 | 162.60 | 155.62 | 326,064 |
| Jul 17, 2023 | 162.60 | 163.40 | 161.80 | 161.80 | 154.86 | 175,398 |
| Jul 14, 2023 | 161.60 | 162.40 | 160.80 | 162.20 | 155.24 | 371,825 |
| Jul 13, 2023 | 159.00 | 162.40 | 157.92 | 162.00 | 155.05 | 435,401 |
| Jul 12, 2023 | 153.40 | 159.20 | 153.40 | 159.20 | 152.37 | 438,013 |
| Jul 11, 2023 | 156.80 | 158.00 | 154.60 | 155.40 | 148.73 | 324,101 |
| Jul 10, 2023 | 155.40 | 157.60 | 155.40 | 157.40 | 150.64 | 289,429 |
| Jul 7, 2023 | 156.60 | 158.20 | 152.67 | 155.60 | 148.92 | 295,610 |
| Jul 6, 2023 | 158.00 | 158.00 | 155.60 | 157.40 | 150.64 | 757,894 |
| Jul 5, 2023 | 159.80 | 161.20 | 158.44 | 158.60 | 151.79 | 508,257 |
| Jul 4, 2023 | 160.60 | 161.60 | 158.72 | 160.60 | 153.71 | 251,136 |
| Jul 3, 2023 | 160.00 | 162.94 | 160.00 | 160.80 | 153.90 | 396,389 |
| Jun 30, 2023 | 160.00 | 163.80 | 160.00 | 162.00 | 155.05 | 452,572 |
| Jun 29, 2023 | 161.20 | 164.00 | 161.20 | 161.80 | 154.86 | 408,382 |
| Jun 28, 2023 | 162.40 | 164.00 | 161.80 | 163.60 | 156.58 | 881,647 |
| Jun 27, 2023 | 170.00 | 171.20 | 162.20 | 163.20 | 156.20 | 2,182,089 |
| Jun 26, 2023 | 176.20 | 177.00 | 173.40 | 175.00 | 167.49 | 654,629 |
| Jun 23, 2023 | 174.60 | 177.00 | 174.40 | 175.80 | 168.25 | 482,563 |
| Jun 22, 2023 | 174.00 | 175.20 | 172.00 | 175.00 | 167.49 | 211,541 |
| Jun 21, 2023 | 177.00 | 177.00 | 174.53 | 175.00 | 167.49 | 450,661 |
| Jun 20, 2023 | 176.80 | 177.60 | 175.60 | 176.20 | 168.64 | 279,172 |
| Jun 19, 2023 | 174.00 | 178.00 | 171.95 | 177.00 | 169.40 | 1,543,241 |
| Jun 16, 2023 | 179.00 | 181.80 | 175.80 | 176.80 | 169.21 | 1,198,822 |
| Jun 15, 2023 | 187.60 | 188.60 | 179.60 | 180.60 | 172.85 | 1,233,561 |
| Jun 14, 2023 | 188.40 | 189.00 | 184.80 | 187.00 | 178.97 | 457,546 |
| Jun 13, 2023 | 190.00 | 190.00 | 187.00 | 187.60 | 179.55 | 393,346 |
| Jun 12, 2023 | 189.00 | 189.80 | 187.60 | 188.00 | 179.93 | 133,832 |
| Jun 9, 2023 | 183.20 | 188.40 | 183.20 | 188.00 | 179.93 | 167,300 |
| Jun 8, 2023 | 187.80 | 189.80 | 185.80 | 187.40 | 179.36 | 143,953 |
| Jun 7, 2023 | 190.00 | 192.00 | 186.80 | 187.80 | 179.74 | 180,318 |
| Jun 6, 2023 | 190.20 | 195.20 | 190.20 | 192.40 | 184.14 | 221,643 |
| Jun 5, 2023 | 190.40 | 194.00 | 189.20 | 190.20 | 182.04 | 408,327 |
| Jun 2, 2023 | 187.00 | 191.00 | 184.80 | 190.80 | 182.61 | 320,722 |
| Jun 1, 2023 | 184.40 | 187.80 | 183.20 | 185.00 | 177.06 | 757,862 |
| May 31, 2023 | 187.40 | 187.60 | 183.60 | 184.00 | 176.10 | 1,071,344 |
| May 30, 2023 | 190.00 | 193.00 | 188.00 | 188.00 | 179.93 | 279,038 |
| May 26, 2023 | 192.80 | 192.80 | 189.00 | 192.60 | 184.33 | 220,186 |
| May 25, 2023 | 196.80 | 197.90 | 191.00 | 191.80 | 183.57 | 222,854 |
| May 24, 2023 | 196.00 | 199.00 | 194.00 | 195.80 | 187.40 | 249,014 |
| May 23, 2023 | 197.00 | 197.60 | 195.80 | 196.80 | 188.35 | 353,272 |
| May 22, 2023 | 197.60 | 198.40 | 194.60 | 197.00 | 188.54 | 114,353 |
| May 19, 2023 | 200.50 | 200.50 | 196.40 | 197.20 | 188.74 | 288,055 |
| May 18, 2023 | 198.00 | 200.50 | 196.92 | 199.80 | 191.22 | 552,440 |
| May 17, 2023 | 195.60 | 199.80 | 195.60 | 197.40 | 188.93 | 147,241 |
| May 16, 2023 | 196.00 | 200.00 | 194.60 | 199.00 | 190.46 | 1,068,499 |
| May 15, 2023 | 197.00 | 200.00 | 194.00 | 195.20 | 186.82 | 290,787 |
| May 12, 2023 | 201.00 | 201.00 | 194.80 | 196.40 | 187.97 | 220,925 |
| May 11, 2023 | 196.80 | 198.00 | 195.40 | 197.20 | 188.74 | 193,890 |
| May 10, 2023 | 194.80 | 198.80 | 194.00 | 196.80 | 188.35 | 320,463 |
| May 9, 2023 | 197.80 | 200.50 | 194.00 | 198.20 | 189.69 | 474,927 |
| May 5, 2023 | 199.60 | 202.00 | 198.79 | 199.80 | 191.22 | 454,585 |
| May 4, 2023 | 202.00 | 202.50 | 198.40 | 199.60 | 191.03 | 395,603 |
| May 3, 2023 | 205.00 | 205.00 | 202.00 | 202.00 | 193.33 | 461,107 |
| May 2, 2023 | 205.00 | 205.67 | 202.00 | 205.00 | 196.20 | 394,107 |
| Apr 28, 2023 | 205.50 | 205.50 | 200.50 | 200.50 | 191.89 | 848,980 |
| Apr 27, 2023 | 202.00 | 203.50 | 201.00 | 201.00 | 192.37 | 983,592 |
| Apr 26, 2023 | 203.00 | 203.00 | 200.49 | 201.00 | 192.37 | 488,073 |
Related Tickers
RKT.L Reckitt Benckiser Group plc
4,423.00
+1.54%
ULVR.L Unilever PLC
4,133.00
+1.25%
REVB.L Revolution Beauty Group plc
26.70
-0.37%
MCB.L McBride plc
110.50
+0.91%
W7L.L Warpaint London PLC
472.50
-2.58%
ACRL.L Accrol Group Holdings plc
38.30
0.00%
BYOT.L Byotrol plc
0.1250
0.00%
LOR.F L'Oréal S.A.
436.40
+0.08%
UNVR.JK PT Unilever Indonesia Tbk
2,590.00
-1.89%
COTY Coty Inc.
11.46
+0.35%