Packaging Corporation of America (LON:0KEZ)
London · Delayed Price · Currency is GBP · Price in USD 234.39
+0.22 (0.09%)
Sep 17, 2026, 4:51 PM GMT
LON:0KEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 236.00 | 236.00 | 228.15 | 228.15 | 228.15 | -2.57% | 2 |
| Sep 16, 2026 | 231.00 | 236.00 | 229.63 | 234.17 | 234.17 | 1.46% | 48 |
| Sep 15, 2026 | 234.00 | 234.00 | 229.74 | 230.81 | 230.81 | -1.43% | 74 |
| Sep 14, 2026 | 237.00 | 237.00 | 231.23 | 235.67 | 234.17 | 0.58% | 30 |
| Sep 11, 2026 | 236.00 | 238.39 | 231.00 | 234.32 | 232.82 | 1.65% | 70 |
| Sep 10, 2026 | 228.39 | 230.88 | 227.20 | 230.51 | 229.04 | 0.79% | 5 |
| Sep 9, 2026 | 230.01 | 238.39 | 228.58 | 228.71 | 227.25 | -2.97% | 430 |
| Sep 8, 2026 | 236.71 | 238.17 | 233.66 | 235.71 | 234.21 | -0.64% | 5 |
| Sep 4, 2026 | 234.31 | 239.99 | 234.31 | 237.22 | 235.71 | 1.48% | 22 |
| Sep 3, 2026 | 235.80 | 237.02 | 231.76 | 233.75 | 232.26 | -0.72% | 7 |
| Sep 2, 2026 | 229.82 | 235.63 | 227.14 | 235.45 | 233.95 | 2.26% | 4 |
| Sep 1, 2026 | 229.27 | 239.67 | 229.27 | 230.25 | 228.78 | -2.81% | 21 |
| Aug 31, 2026 | 235.51 | 241.80 | 235.51 | 236.91 | 235.40 | -1.70% | 31 |
| Aug 28, 2026 | 247.00 | 247.00 | 240.04 | 241.00 | 239.46 | -1.49% | 104 |
| Aug 27, 2026 | 242.04 | 248.85 | 241.29 | 244.65 | 243.09 | -1.66% | 5 |
| Aug 26, 2026 | 250.46 | 250.46 | 248.63 | 248.79 | 247.20 | 0.87% | 3 |
| Aug 25, 2026 | 251.96 | 251.96 | 246.48 | 246.64 | 245.07 | -2.26% | 5 |
| Aug 24, 2026 | 254.00 | 259.99 | 251.43 | 252.35 | 250.74 | -0.02% | 13 |
| Aug 21, 2026 | 253.17 | 255.64 | 248.85 | 252.40 | 250.78 | 0.19% | 23 |
| Aug 20, 2026 | 253.12 | 254.67 | 249.29 | 251.92 | 250.31 | -0.87% | 30 |
| Aug 19, 2026 | 254.05 | 258.54 | 253.86 | 254.14 | 252.52 | 0.98% | 4 |
| Aug 18, 2026 | 243.66 | 261.04 | 243.66 | 251.67 | 250.06 | -0.70% | 109 |
| Aug 17, 2026 | 259.69 | 259.69 | 252.27 | 253.44 | 251.82 | -0.58% | 7 |
| Aug 14, 2026 | 255.28 | 258.60 | 252.02 | 254.92 | 253.29 | -0.69% | 3 |
| Aug 13, 2026 | 258.79 | 260.00 | 255.15 | 256.70 | 255.06 | - | 84 |
| Aug 12, 2026 | 258.73 | 259.00 | 256.47 | 256.69 | 255.05 | -0.36% | 143 |
| Aug 11, 2026 | 256.24 | 257.90 | 255.33 | 257.63 | 255.99 | 1.34% | 164 |
| Aug 10, 2026 | 254.87 | 257.31 | 251.87 | 254.23 | 252.60 | -0.71% | 308 |
| Aug 7, 2026 | 251.37 | 256.85 | 250.90 | 256.05 | 254.42 | 1.09% | 11 |
| Aug 6, 2026 | 256.25 | 259.16 | 248.42 | 253.30 | 251.68 | -1.82% | 8 |
| Aug 5, 2026 | 254.50 | 259.05 | 250.51 | 258.00 | 256.35 | 1.27% | 7 |
| Aug 4, 2026 | 257.40 | 257.40 | 250.22 | 254.77 | 253.14 | 2.69% | 26 |
| Aug 3, 2026 | 248.24 | 250.95 | 244.50 | 248.10 | 246.52 | 0.80% | 5 |
| Jul 31, 2026 | 252.74 | 252.74 | 244.59 | 246.12 | 244.55 | -0.52% | 18 |
| Jul 30, 2026 | 248.82 | 253.92 | 245.62 | 247.40 | 245.82 | 0.34% | 9 |
| Jul 29, 2026 | 246.14 | 256.71 | 245.29 | 246.57 | 245.00 | -2.95% | 3,637 |
| Jul 28, 2026 | 257.54 | 259.20 | 253.86 | 254.07 | 252.45 | 1.39% | 46 |
| Jul 27, 2026 | 254.00 | 259.61 | 245.00 | 250.58 | 248.98 | 1.39% | 1,236 |
| Jul 24, 2026 | 236.50 | 250.35 | 236.25 | 247.14 | 245.56 | 6.94% | 18 |
| Jul 23, 2026 | 231.11 | 239.97 | 228.00 | 231.11 | 229.63 | 1.16% | 21 |
| Jul 22, 2026 | 227.30 | 232.92 | 227.30 | 228.45 | 226.99 | -0.28% | 4 |
| Jul 21, 2026 | 218.16 | 234.65 | 218.16 | 229.09 | 227.63 | 0.56% | 25 |
| Jul 20, 2026 | 235.40 | 241.30 | 227.82 | 227.82 | 226.37 | -2.80% | 12 |
| Jul 17, 2026 | 233.00 | 236.77 | 231.35 | 234.39 | 232.89 | 1.14% | 29 |
| Jul 16, 2026 | 225.71 | 234.84 | 224.51 | 231.74 | 230.26 | 1.68% | 3 |
| Jul 15, 2026 | 228.86 | 230.33 | 225.71 | 227.90 | 226.45 | 0.82% | 12 |
| Jul 14, 2026 | 225.00 | 230.67 | 224.77 | 226.05 | 224.61 | -0.66% | 64 |
| Jul 13, 2026 | 229.31 | 235.60 | 227.56 | 227.56 | 226.11 | -1.50% | 2 |
| Jul 10, 2026 | 224.01 | 235.23 | 224.01 | 231.03 | 229.56 | 1.80% | 6 |
| Jul 9, 2026 | 222.00 | 228.46 | 218.16 | 226.94 | 225.49 | 0.94% | 6 |