Packaging Corporation of America (LON:0KEZ)
London · Delayed Price · Currency is GBP · Price in USD 215.21
-6.82 (-3.07%)
Mar 9, 2026, 1:50 PM GMT
LON:0KEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.22 | 226.22 | 220.06 | 222.03 | 222.03 | -1.08% | 4 |
| Mar 5, 2026 | 234.59 | 234.81 | 224.14 | 224.45 | 224.45 | -3.24% | 40 |
| Mar 4, 2026 | 228.95 | 234.12 | 227.86 | 231.97 | 231.97 | 0.11% | 335 |
| Mar 3, 2026 | 225.76 | 231.79 | 224.27 | 231.72 | 231.72 | -0.31% | 6 |
| Mar 2, 2026 | 226.70 | 233.81 | 225.53 | 232.45 | 232.45 | 0.36% | 17 |
| Feb 27, 2026 | 229.75 | 235.84 | 228.12 | 231.61 | 231.61 | 0.30% | 1 |
| Feb 26, 2026 | 234.31 | 234.31 | 228.04 | 230.92 | 230.92 | 2.22% | 2,002 |
| Feb 25, 2026 | 228.69 | 230.00 | 225.90 | 225.91 | 225.91 | -0.87% | 11 |
| Feb 24, 2026 | 228.64 | 230.10 | 225.57 | 227.90 | 227.90 | 2.03% | 18 |
| Feb 23, 2026 | 225.00 | 227.36 | 218.78 | 223.36 | 223.36 | -5.22% | 186 |
| Feb 20, 2026 | 240.35 | 240.61 | 235.66 | 235.66 | 235.66 | -1.53% | 51 |
| Feb 19, 2026 | 240.87 | 240.87 | 238.72 | 239.33 | 239.33 | 0.45% | 7 |
| Feb 18, 2026 | 241.67 | 241.67 | 238.26 | 238.26 | 238.26 | -1.93% | 35 |
| Feb 17, 2026 | 246.65 | 246.65 | 239.80 | 242.96 | 242.96 | -1.22% | 62 |
| Feb 13, 2026 | 243.12 | 247.36 | 243.12 | 245.95 | 245.95 | 0.52% | 1 |
| Feb 12, 2026 | 246.25 | 249.01 | 244.68 | 244.68 | 244.68 | 0.92% | 2 |
| Feb 11, 2026 | 239.99 | 245.84 | 239.99 | 242.45 | 242.45 | 1.32% | 5 |
| Feb 10, 2026 | 242.00 | 242.00 | 237.41 | 239.28 | 239.28 | 0.44% | 20 |
| Feb 9, 2026 | 230.36 | 241.10 | 230.36 | 238.23 | 238.23 | 0.18% | 36 |
| Feb 6, 2026 | 230.37 | 237.80 | 230.37 | 237.80 | 237.80 | 3.23% | 3,464 |
| Feb 5, 2026 | 233.93 | 234.17 | 230.02 | 230.36 | 230.36 | -0.93% | 875 |
| Feb 4, 2026 | 227.95 | 233.00 | 222.71 | 232.53 | 232.53 | 2.77% | 5 |
| Feb 3, 2026 | 224.50 | 228.04 | 223.73 | 226.27 | 226.27 | 0.82% | 20 |
| Feb 2, 2026 | 221.60 | 224.99 | 219.81 | 224.42 | 224.42 | 0.23% | 65 |
| Jan 30, 2026 | 221.88 | 223.90 | 219.15 | 223.90 | 223.90 | 1.24% | 79 |
| Jan 29, 2026 | 217.16 | 224.50 | 217.16 | 221.15 | 221.15 | 2.05% | 19 |
| Jan 28, 2026 | 223.00 | 230.29 | 216.46 | 216.71 | 216.71 | -1.42% | 647 |
| Jan 27, 2026 | 224.00 | 224.00 | 219.14 | 219.83 | 219.83 | -1.51% | 146 |
| Jan 26, 2026 | 227.58 | 227.58 | 223.21 | 223.21 | 223.21 | 0.67% | 34 |
| Jan 23, 2026 | 223.81 | 223.81 | 221.73 | 221.73 | 221.73 | 0.90% | 4 |
| Jan 22, 2026 | 220.86 | 220.86 | 219.74 | 219.74 | 219.74 | 0.51% | 19 |
| Jan 21, 2026 | 219.28 | 219.28 | 218.62 | 218.62 | 218.62 | 0.16% | 2 |
| Jan 20, 2026 | 216.61 | 218.28 | 216.61 | 218.28 | 218.28 | -0.96% | 15 |
| Jan 16, 2026 | 220.39 | 220.39 | 220.39 | 220.39 | 220.39 | -0.97% | 3 |
| Jan 15, 2026 | 221.74 | 222.55 | 218.43 | 222.55 | 222.55 | 1.80% | 13 |
| Jan 14, 2026 | 221.42 | 221.64 | 218.62 | 218.62 | 218.62 | 0.14% | 8 |
| Jan 13, 2026 | 218.31 | 218.31 | 218.31 | 218.31 | 218.31 | 0.82% | 1 |
| Jan 12, 2026 | 218.90 | 218.90 | 215.49 | 216.54 | 216.54 | -0.70% | 9 |
| Jan 9, 2026 | 214.87 | 218.06 | 214.78 | 218.06 | 218.06 | 2.20% | 366 |
| Jan 8, 2026 | 204.51 | 213.36 | 204.51 | 213.36 | 213.36 | 3.94% | 4 |
| Jan 7, 2026 | 208.56 | 208.56 | 205.28 | 205.28 | 205.28 | -3.59% | 3 |
| Jan 6, 2026 | 213.88 | 213.88 | 211.87 | 212.92 | 212.92 | 0.80% | 7 |
| Jan 5, 2026 | 211.84 | 211.84 | 209.01 | 211.23 | 211.23 | 0.87% | 422 |
| Jan 2, 2026 | 207.56 | 209.41 | 207.56 | 209.41 | 209.41 | 0.78% | 4 |
| Dec 31, 2025 | 209.29 | 209.29 | 207.79 | 207.79 | 207.79 | 0.06% | - |
| Dec 29, 2025 | 212.57 | 212.57 | 207.63 | 207.66 | 207.66 | 0.72% | 5,530 |
| Dec 24, 2025 | 208.76 | 208.76 | 206.18 | 206.18 | 206.18 | -0.28% | - |
| Dec 23, 2025 | 206.03 | 206.76 | 205.38 | 206.76 | 206.76 | 0.39% | 7 |
| Dec 22, 2025 | 204.12 | 205.96 | 203.59 | 205.96 | 205.96 | 1.60% | 4 |
| Dec 19, 2025 | 203.57 | 203.57 | 202.72 | 202.72 | 202.72 | -0.45% | 3 |