Packaging Corporation of America (LON:0KEZ)
London · Delayed Price · Currency is GBP · Price in USD 244.96
-2.44 (-0.99%)
Jul 31, 2026, 4:01 PM GMT
LON:0KEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 252.74 | 252.74 | 244.59 | 246.12 | 246.12 | -0.52% | 18 |
| Jul 30, 2026 | 248.82 | 253.92 | 245.62 | 247.40 | 247.40 | 0.34% | 9 |
| Jul 29, 2026 | 246.14 | 256.71 | 245.29 | 246.57 | 246.57 | -2.95% | 3,637 |
| Jul 28, 2026 | 257.54 | 259.20 | 253.86 | 254.07 | 254.07 | 1.39% | 46 |
| Jul 27, 2026 | 254.00 | 259.61 | 245.00 | 250.58 | 250.58 | 1.39% | 1,236 |
| Jul 24, 2026 | 236.50 | 250.35 | 236.25 | 247.14 | 247.14 | 6.94% | 18 |
| Jul 23, 2026 | 231.11 | 239.97 | 228.00 | 231.11 | 231.11 | 1.16% | 21 |
| Jul 22, 2026 | 227.30 | 232.92 | 227.30 | 228.45 | 228.45 | -0.28% | 4 |
| Jul 21, 2026 | 218.16 | 234.65 | 218.16 | 229.09 | 229.09 | 0.56% | 25 |
| Jul 20, 2026 | 235.40 | 241.30 | 227.82 | 227.82 | 227.82 | -2.80% | 12 |
| Jul 17, 2026 | 233.00 | 236.77 | 231.35 | 234.39 | 234.39 | 1.14% | 29 |
| Jul 16, 2026 | 225.71 | 234.84 | 224.51 | 231.74 | 231.74 | 1.68% | 3 |
| Jul 15, 2026 | 228.86 | 230.33 | 225.71 | 227.90 | 227.90 | 0.82% | 12 |
| Jul 14, 2026 | 225.00 | 230.67 | 224.77 | 226.05 | 226.05 | -0.66% | 64 |
| Jul 13, 2026 | 229.31 | 235.60 | 227.56 | 227.56 | 227.56 | -1.50% | 2 |
| Jul 10, 2026 | 224.01 | 235.23 | 224.01 | 231.03 | 231.03 | 1.80% | 6 |
| Jul 9, 2026 | 222.00 | 228.46 | 218.16 | 226.94 | 226.94 | 0.94% | 6 |
| Jul 8, 2026 | 230.10 | 236.51 | 222.98 | 224.83 | 224.83 | -4.32% | 7 |
| Jul 7, 2026 | 237.71 | 238.35 | 234.56 | 234.99 | 234.99 | 0.53% | 2 |
| Jul 6, 2026 | 240.58 | 240.58 | 233.37 | 233.75 | 233.75 | -0.96% | 9 |
| Jul 2, 2026 | 231.33 | 241.30 | 231.33 | 236.02 | 236.02 | -1.20% | 8 |
| Jul 1, 2026 | 239.42 | 240.18 | 237.09 | 238.88 | 238.88 | 0.29% | 8 |
| Jun 30, 2026 | 241.15 | 241.15 | 237.52 | 238.20 | 238.20 | 0.41% | 5 |
| Jun 29, 2026 | 238.05 | 242.00 | 235.09 | 237.23 | 237.23 | -0.84% | 10 |
| Jun 26, 2026 | 237.49 | 240.02 | 237.49 | 239.23 | 239.23 | -0.54% | 180 |
| Jun 25, 2026 | 237.03 | 242.86 | 237.03 | 240.53 | 240.53 | 0.39% | 50 |
| Jun 24, 2026 | 231.10 | 240.00 | 231.10 | 239.60 | 239.60 | 2.32% | 17 |
| Jun 23, 2026 | 227.52 | 234.17 | 227.52 | 234.17 | 234.17 | -0.01% | 2 |
| Jun 22, 2026 | 230.11 | 235.19 | 227.44 | 234.19 | 234.19 | 0.36% | 6 |
| Jun 18, 2026 | 233.05 | 235.36 | 225.09 | 233.34 | 233.34 | 0.34% | 2 |
| Jun 17, 2026 | 226.91 | 235.00 | 226.91 | 232.54 | 232.54 | 0.87% | 5 |
| Jun 16, 2026 | 227.63 | 232.98 | 227.63 | 230.53 | 230.53 | -1.06% | 3 |
| Jun 15, 2026 | 231.86 | 234.80 | 229.64 | 232.99 | 232.99 | 2.72% | 31 |
| Jun 12, 2026 | 228.99 | 228.99 | 222.44 | 228.31 | 226.81 | 3.41% | 50 |
| Jun 11, 2026 | 219.39 | 220.78 | 218.65 | 220.78 | 219.33 | 2.00% | 5 |
| Jun 10, 2026 | 225.00 | 229.05 | 215.35 | 216.46 | 215.04 | -4.45% | 246 |
| Jun 9, 2026 | 222.88 | 226.53 | 221.95 | 226.53 | 225.04 | 2.74% | 6 |
| Jun 8, 2026 | 220.10 | 224.51 | 217.91 | 220.49 | 219.04 | -1.08% | 27 |
| Jun 5, 2026 | 229.08 | 229.08 | 222.68 | 222.91 | 221.44 | -0.74% | 7 |
| Jun 4, 2026 | 224.50 | 229.94 | 224.50 | 224.57 | 223.09 | 0.24% | 20 |
| Jun 3, 2026 | 221.60 | 226.38 | 220.01 | 224.03 | 222.56 | -0.59% | 80 |
| Jun 2, 2026 | 223.49 | 227.11 | 220.91 | 225.35 | 223.87 | 1.17% | 15 |
| Jun 1, 2026 | 225.52 | 225.52 | 214.35 | 222.75 | 221.28 | 1.52% | 448 |
| May 29, 2026 | 216.01 | 219.41 | 216.01 | 219.41 | 217.97 | 0.77% | 91 |
| May 28, 2026 | 214.67 | 220.27 | 214.67 | 217.74 | 216.31 | -0.44% | 71 |
| May 27, 2026 | 220.40 | 225.35 | 216.27 | 218.71 | 217.27 | 1.56% | 5 |
| May 26, 2026 | 220.00 | 220.00 | 215.35 | 215.35 | 213.94 | 0.71% | 1 |
| May 22, 2026 | 215.61 | 218.36 | 212.27 | 213.83 | 212.43 | 1.51% | 3 |
| May 21, 2026 | 213.45 | 213.90 | 209.67 | 210.65 | 209.27 | -0.17% | 6 |
| May 20, 2026 | 208.43 | 212.17 | 208.43 | 211.01 | 209.62 | 2.95% | 3 |