Packaging Corporation of America (LON:0KEZ)
London · Delayed Price · Currency is GBP · Price in USD 210.59
-2.81 (-1.32%)
At close: Sep 16, 2025
LON:0KEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 197.25 | 198.40 | 197.25 | 198.40 | 197.25 | 1.17% | 4 |
| Aug 11, 2025 | 197.59 | 197.59 | 196.11 | 196.11 | 194.97 | 0.14% | 1 |
| Aug 8, 2025 | 195.83 | 195.83 | 195.83 | 195.83 | 194.69 | 0.79% | 1 |
| Aug 7, 2025 | 194.16 | 194.30 | 194.16 | 194.30 | 193.17 | 1.18% | 2 |
| Aug 6, 2025 | 193.24 | 193.75 | 191.97 | 192.03 | 190.92 | -0.39% | 2 |
| Aug 5, 2025 | 192.94 | 192.94 | 192.79 | 192.79 | 191.67 | -0.11% | 4 |
| Aug 4, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 191.88 | 1.01% | 2 |
| Aug 1, 2025 | 192.28 | 192.45 | 190.32 | 191.07 | 189.96 | -1.39% | 56 |
| Jul 31, 2025 | 199.09 | 199.09 | 193.76 | 193.76 | 192.64 | -3.30% | 11 |
| Jul 30, 2025 | 200.42 | 201.89 | 199.53 | 200.37 | 199.21 | -1.20% | 13 |
| Jul 29, 2025 | 205.15 | 205.15 | 202.80 | 202.80 | 201.62 | -0.90% | 3 |
| Jul 28, 2025 | 208.29 | 208.29 | 204.64 | 204.64 | 203.45 | -0.34% | 48 |
| Jul 25, 2025 | 207.61 | 207.61 | 205.33 | 205.33 | 204.13 | -2.26% | 45 |
| Jul 24, 2025 | 205.26 | 210.55 | 205.26 | 210.07 | 208.85 | 1.25% | 20 |
| Jul 23, 2025 | 206.29 | 208.24 | 206.12 | 207.47 | 206.27 | 2.24% | 23 |
| Jul 22, 2025 | 203.21 | 203.29 | 202.92 | 202.92 | 201.74 | -0.43% | 13 |
| Jul 21, 2025 | 200.20 | 203.79 | 200.20 | 203.79 | 202.61 | 1.96% | 42 |
| Jul 18, 2025 | 201.11 | 201.11 | 199.87 | 199.87 | 198.70 | -1.55% | 7 |
| Jul 17, 2025 | 201.97 | 203.17 | 201.82 | 203.02 | 201.84 | 1.77% | 45 |
| Jul 16, 2025 | 199.48 | 199.48 | 199.48 | 199.48 | 198.32 | -1.27% | - |
| Jul 15, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 200.88 | -1.83% | 50 |
| Jul 14, 2025 | 203.94 | 205.90 | 203.94 | 205.81 | 204.62 | 0.16% | - |
| Jul 11, 2025 | 205.75 | 205.75 | 204.47 | 205.49 | 204.30 | -1.44% | 44 |
| Jul 10, 2025 | 205.10 | 208.49 | 205.10 | 208.49 | 207.28 | 3.37% | 11 |
| Jul 8, 2025 | 201.81 | 202.13 | 201.69 | 201.69 | 200.52 | 0.25% | 20 |
| Jul 7, 2025 | 201.70 | 202.26 | 201.20 | 201.20 | 200.03 | -0.25% | 24 |
| Jul 3, 2025 | 202.90 | 202.90 | 201.69 | 201.69 | 200.52 | 0.48% | 252 |