Packaging Corporation of America (LON:0KEZ)
London · Delayed Price · Currency is GBP · Price in USD 221.00
+2.20 (1.01%)
May 13, 2026, 4:27 PM GMT
LON:0KEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 230.00 | 230.00 | 220.45 | 221.69 | - | 1.32% | 3 |
| May 12, 2026 | 221.71 | 226.45 | 215.92 | 218.80 | 218.80 | -2.19% | 45 |
| May 11, 2026 | 225.50 | 229.52 | 220.46 | 223.69 | 223.69 | -1.08% | 45 |
| May 8, 2026 | 225.51 | 227.93 | 222.87 | 226.13 | 226.13 | 0.17% | 70 |
| May 7, 2026 | 229.08 | 230.26 | 224.82 | 225.75 | 225.75 | -1.09% | 5 |
| May 6, 2026 | 216.49 | 231.59 | 216.49 | 228.23 | 228.23 | 2.14% | 17 |
| May 5, 2026 | 220.74 | 224.85 | 218.83 | 223.45 | 223.45 | 2.18% | 10 |
| May 4, 2026 | 220.00 | 222.81 | 218.69 | 218.69 | 218.69 | 0.54% | 1,323 |
| May 1, 2026 | 216.70 | 218.51 | 213.59 | 217.53 | 217.53 | 1.39% | 318 |
| Apr 30, 2026 | 217.44 | 219.59 | 213.33 | 214.55 | 214.55 | -1.29% | 4,352 |
| Apr 29, 2026 | 226.74 | 226.74 | 216.45 | 217.36 | 217.36 | 3.12% | 13 |
| Apr 28, 2026 | 217.00 | 217.00 | 210.71 | 210.78 | 210.78 | -0.71% | 31 |
| Apr 27, 2026 | 212.82 | 215.00 | 211.05 | 212.29 | 212.29 | -1.64% | 32 |
| Apr 24, 2026 | 212.00 | 215.84 | 209.66 | 215.84 | 215.84 | -1.50% | 51 |
| Apr 23, 2026 | 200.00 | 225.00 | 200.00 | 219.12 | 219.12 | 8.02% | 149 |
| Apr 22, 2026 | 213.41 | 213.41 | 202.70 | 202.85 | 202.85 | -4.05% | 53 |
| Apr 21, 2026 | 214.50 | 215.22 | 210.83 | 211.42 | 211.42 | -1.45% | 15 |
| Apr 20, 2026 | 213.81 | 215.41 | 211.26 | 214.53 | 214.53 | -0.01% | 4 |
| Apr 17, 2026 | 212.77 | 217.22 | 212.77 | 214.55 | 214.55 | 3.35% | 3 |
| Apr 16, 2026 | 206.25 | 211.90 | 206.25 | 207.59 | 207.59 | 0.71% | 3 |
| Apr 15, 2026 | 210.44 | 210.44 | 205.31 | 206.13 | 206.13 | -2.24% | 14 |
| Apr 14, 2026 | 209.59 | 211.85 | 209.59 | 210.85 | 210.85 | 1.85% | 50 |
| Apr 13, 2026 | 208.28 | 208.28 | 204.40 | 207.03 | 207.03 | -0.41% | 4 |
| Apr 10, 2026 | 209.33 | 210.22 | 207.89 | 207.89 | 207.89 | -1.21% | 4 |
| Apr 9, 2026 | 211.98 | 211.98 | 206.14 | 210.43 | 210.43 | 0.27% | 5 |
| Apr 8, 2026 | 207.00 | 212.00 | 207.00 | 209.87 | 209.87 | 3.38% | 7 |
| Apr 7, 2026 | 206.09 | 206.09 | 201.42 | 203.00 | 203.00 | 0.14% | 11 |
| Apr 2, 2026 | 208.48 | 211.43 | 202.71 | 202.71 | 202.71 | -4.46% | 981 |
| Apr 1, 2026 | 211.96 | 218.00 | 211.96 | 212.17 | 212.17 | -0.25% | 5 |
| Mar 31, 2026 | 213.61 | 213.61 | 209.35 | 212.71 | 212.71 | 0.93% | 4 |
| Mar 30, 2026 | 211.42 | 215.79 | 210.76 | 210.76 | 210.76 | -0.23% | 5 |
| Mar 27, 2026 | 218.00 | 218.00 | 210.78 | 211.24 | 211.24 | -0.59% | 2 |
| Mar 26, 2026 | 213.22 | 215.72 | 209.77 | 212.50 | 212.50 | -0.52% | 7 |
| Mar 25, 2026 | 213.93 | 217.06 | 212.62 | 213.62 | 213.62 | -0.77% | 2 |
| Mar 24, 2026 | 209.54 | 215.27 | 205.53 | 215.27 | 215.27 | 2.30% | 37 |
| Mar 23, 2026 | 209.26 | 215.51 | 208.75 | 210.44 | 210.44 | 3.46% | 40 |
| Mar 20, 2026 | 209.53 | 209.53 | 203.41 | 203.41 | 203.41 | 0.92% | 5 |
| Mar 19, 2026 | 208.45 | 209.72 | 201.56 | 201.56 | 201.56 | -5.16% | 18 |
| Mar 18, 2026 | 212.23 | 216.59 | 212.23 | 212.52 | 212.52 | -1.55% | 11 |
| Mar 17, 2026 | 208.74 | 220.77 | 208.74 | 215.87 | 215.87 | 0.71% | 3 |
| Mar 16, 2026 | 218.53 | 218.53 | 209.72 | 214.35 | 214.35 | -0.17% | 8 |
| Mar 13, 2026 | 216.27 | 219.20 | 210.72 | 214.71 | 214.71 | 0.20% | 5 |
| Mar 12, 2026 | 219.91 | 223.71 | 214.28 | 214.28 | 213.07 | -3.52% | 9 |
| Mar 11, 2026 | 222.23 | 222.28 | 216.00 | 222.10 | 220.85 | 0.09% | 6 |
| Mar 10, 2026 | 224.56 | 224.56 | 221.91 | 221.91 | 220.66 | 0.55% | 4 |
| Mar 9, 2026 | 218.78 | 221.88 | 215.21 | 220.69 | 219.45 | -0.60% | 12 |
| Mar 6, 2026 | 226.22 | 226.22 | 220.06 | 222.03 | 220.78 | -1.08% | 4 |
| Mar 5, 2026 | 234.59 | 234.81 | 224.14 | 224.45 | 223.19 | -3.24% | 40 |
| Mar 4, 2026 | 228.95 | 234.12 | 227.86 | 231.97 | 230.66 | 0.11% | 335 |
| Mar 3, 2026 | 225.76 | 231.79 | 224.27 | 231.72 | 230.41 | -0.31% | 6 |