Packaging Corporation of America (LON:0KEZ)
London · Delayed Price · Currency is GBP · Price in USD 212.48
+2.27 (1.08%)
At close: Oct 23, 2025
LON:0KEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 201.08 | 212.50 | 197.70 | 212.48 | 212.48 | 1.08% | 63 |
| Oct 22, 2025 | 211.27 | 211.27 | 210.21 | 210.21 | 210.21 | 1.21% | 12 |
| Oct 21, 2025 | 204.82 | 207.69 | 204.82 | 207.69 | 207.69 | 1.39% | 16 |
| Oct 20, 2025 | 202.73 | 204.84 | 202.70 | 204.84 | 204.84 | 0.17% | 25 |
| Oct 17, 2025 | 205.43 | 207.75 | 204.50 | 204.50 | 204.50 | -2.34% | 251 |
| Oct 16, 2025 | 209.79 | 209.79 | 209.02 | 209.39 | 209.39 | 0.02% | 2 |
| Oct 15, 2025 | 211.33 | 211.33 | 209.35 | 209.35 | 209.35 | -1.11% | 4 |
| Oct 14, 2025 | 211.71 | 211.71 | 211.71 | 211.71 | 211.71 | 2.16% | 120 |
| Oct 13, 2025 | 208.46 | 209.12 | 206.54 | 207.22 | 207.22 | -0.50% | 40 |
| Oct 10, 2025 | 211.34 | 211.43 | 208.12 | 208.25 | 208.25 | -2.72% | 67 |
| Oct 9, 2025 | 214.07 | 214.07 | 214.07 | 214.07 | 214.07 | 0.69% | - |
| Oct 8, 2025 | 211.75 | 212.77 | 210.62 | 212.61 | 212.61 | 1.10% | 3 |
| Oct 7, 2025 | 214.34 | 214.34 | 210.30 | 210.30 | 210.30 | -1.31% | 1 |
| Oct 6, 2025 | 213.65 | 214.16 | 213.08 | 213.08 | 213.08 | -0.98% | 4 |
| Oct 3, 2025 | 215.34 | 216.46 | 215.19 | 215.19 | 215.19 | -0.50% | 1,170 |
| Oct 2, 2025 | 215.61 | 216.28 | 215.61 | 216.28 | 216.28 | -0.66% | 3 |
| Oct 1, 2025 | 217.61 | 218.58 | 216.83 | 217.72 | 217.72 | 0.42% | 6 |
| Sep 30, 2025 | 216.50 | 216.82 | 216.50 | 216.82 | 216.82 | 0.38% | 1 |
| Sep 29, 2025 | 217.64 | 217.64 | 215.99 | 215.99 | 215.99 | 0.63% | 2 |
| Sep 26, 2025 | 214.63 | 214.63 | 214.63 | 214.63 | 214.63 | 0.25% | 1 |
| Sep 25, 2025 | 214.09 | 214.09 | 214.09 | 214.09 | 214.09 | -0.95% | 4 |
| Sep 24, 2025 | 217.16 | 217.16 | 216.15 | 216.15 | 216.15 | 0.96% | 221 |
| Sep 23, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 0.75% | 10 |
| Sep 22, 2025 | 211.43 | 212.51 | 211.43 | 212.51 | 212.51 | - | 33 |
| Sep 19, 2025 | 212.52 | 212.52 | 212.52 | 212.52 | 212.52 | 0.40% | 1 |
| Sep 18, 2025 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | -2.18% | - |
| Sep 17, 2025 | 215.85 | 216.40 | 213.91 | 216.40 | 216.40 | 2.76% | 114 |
| Sep 16, 2025 | 210.64 | 210.85 | 210.55 | 210.59 | 210.59 | -1.32% | 5 |
| Sep 15, 2025 | 214.15 | 214.43 | 213.40 | 213.40 | 213.40 | -0.87% | 3 |
| Sep 12, 2025 | 216.46 | 216.46 | 215.26 | 215.26 | 214.01 | 0.24% | 1 |
| Sep 10, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 213.50 | 0.72% | 2 |
| Sep 9, 2025 | 213.84 | 213.84 | 213.21 | 213.21 | 211.97 | -0.82% | 4 |
| Sep 8, 2025 | 219.63 | 220.25 | 214.97 | 214.97 | 213.72 | -2.23% | 382 |
| Sep 5, 2025 | 219.88 | 219.88 | 219.88 | 219.88 | 218.60 | 2.45% | 3 |
| Sep 4, 2025 | 212.89 | 214.62 | 212.64 | 214.62 | 213.37 | 0.30% | 74 |
| Sep 3, 2025 | 215.35 | 215.35 | 213.97 | 213.97 | 212.73 | -0.98% | 1 |
| Sep 2, 2025 | 216.03 | 216.83 | 213.71 | 216.09 | 214.84 | -0.63% | 402 |
| Aug 29, 2025 | 218.58 | 218.58 | 217.45 | 217.45 | 216.19 | 0.25% | 3 |
| Aug 28, 2025 | 209.62 | 216.91 | 209.62 | 216.91 | 215.65 | 3.05% | 440 |
| Aug 27, 2025 | 212.34 | 212.34 | 210.50 | 210.50 | 209.28 | -0.56% | 3 |
| Aug 26, 2025 | 211.49 | 211.68 | 211.49 | 211.68 | 210.45 | 0.72% | 2 |
| Aug 25, 2025 | 213.80 | 213.80 | 210.17 | 210.17 | 208.95 | -2.63% | 2 |
| Aug 22, 2025 | 212.34 | 215.86 | 212.34 | 215.86 | 214.60 | 2.87% | 136 |
| Aug 21, 2025 | 202.00 | 211.72 | 198.46 | 209.84 | 208.62 | 5.42% | 12 |
| Aug 20, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 197.89 | 0.92% | 2 |
| Aug 19, 2025 | 194.11 | 197.24 | 194.11 | 197.24 | 196.10 | 1.50% | 3 |
| Aug 18, 2025 | 194.32 | 194.32 | 194.32 | 194.32 | 193.19 | 0.05% | 1 |
| Aug 15, 2025 | 196.52 | 196.52 | 193.36 | 194.22 | 193.09 | -0.65% | 171 |
| Aug 14, 2025 | 197.40 | 197.40 | 195.48 | 195.48 | 194.35 | -2.16% | - |
| Aug 13, 2025 | 199.79 | 200.47 | 199.79 | 199.79 | 198.63 | 0.70% | 3 |