Skip to main content
logo
Packaging Corporation of America (LON:0KEZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
211.24
-1.26 (-0.59%)
At close: Mar 27, 2026

LON:0KEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026218.00218.00210.78211.24211.24-0.59%2
Mar 26, 2026213.22215.72209.77212.50212.50-0.52%7
Mar 25, 2026213.93217.06212.62213.62213.62-0.77%2
Mar 24, 2026209.54215.27205.53215.27215.272.30%37
Mar 23, 2026209.26215.51208.75210.44210.443.46%40
Mar 20, 2026209.53209.53203.41203.41203.410.92%5
Mar 19, 2026208.45209.72201.56201.56201.56-5.16%18
Mar 18, 2026212.23216.59212.23212.52212.52-1.55%11
Mar 17, 2026208.74220.77208.74215.87215.870.71%3
Mar 16, 2026218.53218.53209.72214.35214.35-0.17%8
Mar 13, 2026216.27219.20210.72214.71214.710.20%5
Mar 12, 2026219.91223.71214.28214.28213.07-3.52%9
Mar 11, 2026222.23222.28216.00222.10220.850.09%6
Mar 10, 2026224.56224.56221.91221.91220.660.55%4
Mar 9, 2026218.78221.88215.21220.69219.45-0.60%12
Mar 6, 2026226.22226.22220.06222.03220.78-1.08%4
Mar 5, 2026234.59234.81224.14224.45223.19-3.24%40
Mar 4, 2026228.95234.12227.86231.97230.660.11%335
Mar 3, 2026225.76231.79224.27231.72230.41-0.31%6
Mar 2, 2026226.70233.81225.53232.45231.140.36%17
Feb 27, 2026229.75235.84228.12231.61230.300.30%1
Feb 26, 2026234.31234.31228.04230.92229.622.22%2,002
Feb 25, 2026228.69230.00225.90225.91224.64-0.87%11
Feb 24, 2026228.64230.10225.57227.90226.622.03%18
Feb 23, 2026225.00227.36218.78223.36222.10-5.22%186
Feb 20, 2026240.35240.61235.66235.66234.33-1.53%51
Feb 19, 2026240.87240.87238.72239.33237.980.45%7
Feb 18, 2026241.67241.67238.26238.26236.92-1.93%35
Feb 17, 2026246.65246.65239.80242.96241.59-1.22%62
Feb 13, 2026243.12247.36243.12245.95244.560.52%1
Feb 12, 2026246.25249.01244.68244.68243.300.92%2
Feb 11, 2026239.99245.84239.99242.45241.081.32%5
Feb 10, 2026242.00242.00237.41239.28237.930.44%20
Feb 9, 2026230.36241.10230.36238.23236.890.18%36
Feb 6, 2026230.37237.80230.37237.80236.463.23%3,464
Feb 5, 2026233.93234.17230.02230.36229.06-0.93%875
Feb 4, 2026227.95233.00222.71232.53231.222.77%5
Feb 3, 2026224.50228.04223.73226.27225.000.82%20
Feb 2, 2026221.60224.99219.81224.42223.160.23%65
Jan 30, 2026221.88223.90219.15223.90222.641.24%79
Jan 29, 2026217.16224.50217.16221.15219.902.05%19
Jan 28, 2026223.00230.29216.46216.71215.49-1.42%647
Jan 27, 2026224.00224.00219.14219.83218.59-1.51%146
Jan 26, 2026227.58227.58223.21223.21221.950.67%34
Jan 23, 2026223.81223.81221.73221.73220.480.90%4
Jan 22, 2026220.86220.86219.74219.74218.500.51%19
Jan 21, 2026219.28219.28218.62218.62217.390.16%2
Jan 20, 2026216.61218.28216.61218.28217.05-0.96%15
Jan 16, 2026220.39220.39220.39220.39219.15-0.97%3
Jan 15, 2026221.74222.55218.43222.55221.301.80%13