Packaging Corporation of America (LON:0KEZ)
London · Delayed Price · Currency is GBP · Price in USD 206.18
-0.58 (-0.28%)
Dec 24, 2025, 8:48 AM BST
LON:0KEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 202.14 | 204.28 | 202.14 | 203.63 | 203.63 | 1.35% | 32 |
| Dec 17, 2025 | 203.09 | 203.09 | 200.92 | 200.92 | 200.92 | -0.47% | 2 |
| Dec 16, 2025 | 204.57 | 204.57 | 201.86 | 201.86 | 201.86 | -1.54% | 64 |
| Dec 15, 2025 | 205.88 | 205.88 | 201.30 | 205.01 | 205.01 | -0.06% | 116 |
| Dec 12, 2025 | 206.88 | 206.88 | 204.52 | 205.14 | 203.89 | 0.31% | 2 |
| Dec 11, 2025 | 203.75 | 206.07 | 203.66 | 204.50 | 203.25 | 2.51% | 3 |
| Dec 10, 2025 | 198.57 | 199.49 | 198.57 | 199.49 | 198.27 | 1.61% | 3 |
| Dec 9, 2025 | 196.32 | 196.32 | 196.32 | 196.32 | 195.12 | -0.98% | 1 |
| Dec 8, 2025 | 198.26 | 198.26 | 198.26 | 198.26 | 197.05 | -0.52% | 1 |
| Dec 5, 2025 | 195.26 | 199.30 | 195.26 | 199.30 | 198.09 | 0.67% | 16 |
| Dec 4, 2025 | 197.04 | 197.97 | 197.04 | 197.97 | 196.76 | 1.08% | 2 |
| Dec 3, 2025 | 192.51 | 195.86 | 192.51 | 195.86 | 194.67 | 1.56% | 17 |
| Dec 2, 2025 | 203.24 | 203.24 | 192.86 | 192.86 | 191.68 | -5.97% | 120 |
| Dec 1, 2025 | 203.08 | 205.10 | 202.99 | 205.10 | 203.85 | -0.21% | 48 |
| Nov 28, 2025 | 204.95 | 205.52 | 204.69 | 205.52 | 204.27 | 2.27% | 2 |
| Nov 25, 2025 | 201.10 | 201.10 | 200.95 | 200.95 | 199.73 | 2.03% | 7 |
| Nov 24, 2025 | 196.35 | 196.96 | 196.35 | 196.96 | 195.76 | -0.62% | 5,517 |
| Nov 21, 2025 | 193.99 | 198.19 | 193.99 | 198.19 | 196.98 | 2.51% | 15 |
| Nov 20, 2025 | 193.34 | 193.34 | 193.34 | 193.34 | 192.16 | 0.02% | 2 |
| Nov 19, 2025 | 195.85 | 198.41 | 192.70 | 193.30 | 192.12 | -1.38% | 8 |
| Nov 18, 2025 | 196.82 | 196.82 | 196.00 | 196.00 | 194.81 | -0.42% | 114 |
| Nov 17, 2025 | 196.83 | 196.83 | 196.83 | 196.83 | 195.63 | -0.12% | 2 |
| Nov 14, 2025 | 197.97 | 197.97 | 196.41 | 197.07 | 195.87 | -2.41% | 17 |
| Nov 13, 2025 | 201.94 | 201.94 | 201.94 | 201.94 | 200.71 | -0.87% | 1 |
| Nov 12, 2025 | 203.12 | 203.72 | 203.12 | 203.72 | 202.48 | 1.31% | 1 |
| Nov 11, 2025 | 201.78 | 201.78 | 201.09 | 201.09 | 199.86 | 1.17% | 2 |
| Nov 10, 2025 | 201.91 | 201.91 | 198.76 | 198.76 | 197.55 | 0.03% | 2 |
| Nov 7, 2025 | 198.71 | 198.71 | 198.71 | 198.71 | 197.50 | 0.44% | 3 |
| Nov 6, 2025 | 199.60 | 199.60 | 197.84 | 197.84 | 196.63 | -0.36% | 1 |
| Nov 5, 2025 | 198.03 | 198.55 | 197.45 | 198.55 | 197.34 | 1.26% | 16 |
| Nov 4, 2025 | 196.00 | 196.17 | 194.95 | 196.09 | 194.90 | 0.94% | 2 |
| Nov 3, 2025 | 193.70 | 194.26 | 193.70 | 194.26 | 193.08 | -0.81% | 1 |
| Oct 31, 2025 | 193.55 | 195.91 | 193.55 | 195.85 | 194.66 | -0.15% | 19 |
| Oct 30, 2025 | 197.88 | 197.88 | 196.15 | 196.15 | 194.95 | -0.51% | 60 |
| Oct 29, 2025 | 201.40 | 202.92 | 197.16 | 197.16 | 195.96 | -5.10% | 9 |
| Oct 28, 2025 | 206.37 | 207.76 | 206.37 | 207.76 | 206.49 | -0.07% | 2 |
| Oct 27, 2025 | 205.83 | 208.08 | 205.83 | 207.90 | 206.63 | 0.38% | 10 |
| Oct 24, 2025 | 208.59 | 208.59 | 207.12 | 207.12 | 205.85 | -2.52% | 3 |
| Oct 23, 2025 | 201.08 | 212.50 | 197.70 | 212.48 | 211.19 | 1.08% | 63 |
| Oct 22, 2025 | 211.27 | 211.27 | 210.21 | 210.21 | 208.93 | 1.21% | 12 |
| Oct 21, 2025 | 204.82 | 207.69 | 204.82 | 207.69 | 206.42 | 1.39% | 16 |
| Oct 20, 2025 | 202.73 | 204.84 | 202.70 | 204.84 | 203.59 | 0.17% | 25 |
| Oct 17, 2025 | 205.43 | 207.75 | 204.50 | 204.50 | 203.25 | -2.34% | 251 |
| Oct 16, 2025 | 209.79 | 209.79 | 209.02 | 209.39 | 208.11 | 0.02% | 2 |
| Oct 15, 2025 | 211.33 | 211.33 | 209.35 | 209.35 | 208.07 | -1.11% | 4 |
| Oct 14, 2025 | 211.71 | 211.71 | 211.71 | 211.71 | 210.41 | 2.16% | 120 |