Packaging Corporation of America (LON:0KEZ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 257.39
-0.42 (-0.16%)
Nov 10, 2026, 2:35 PM GMT
LON:0KEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 251.03 | 257.39 | 251.03 | 257.39 | 257.39 | -0.16% | 2 |
| Nov 9, 2026 | 255.00 | 257.81 | 252.88 | 257.81 | 257.81 | 3.84% | 2 |
| Nov 6, 2026 | 249.91 | 251.40 | 242.11 | 248.28 | 248.28 | 1.48% | 5 |
| Nov 5, 2026 | 265.65 | 265.91 | 244.66 | 244.66 | 244.66 | -4.49% | 72 |
| Nov 4, 2026 | 259.40 | 263.70 | 256.16 | 256.16 | 256.16 | 0.16% | 150 |
| Nov 3, 2026 | 260.92 | 260.92 | 254.25 | 255.75 | 255.75 | -0.61% | 302 |
| Nov 2, 2026 | 251.29 | 262.40 | 251.29 | 257.32 | 257.32 | 1.26% | 6 |
| Oct 30, 2026 | 259.37 | 259.37 | 250.02 | 254.13 | 254.13 | 0.36% | 368 |
| Oct 29, 2026 | 252.84 | 254.09 | 252.84 | 253.23 | 253.23 | 3.38% | 4 |
| Oct 28, 2026 | 255.61 | 255.61 | 244.91 | 244.96 | 244.96 | -3.20% | 8 |
| Oct 27, 2026 | 256.34 | 256.34 | 250.26 | 253.05 | 253.05 | 0.54% | 23 |
| Oct 26, 2026 | 251.25 | 252.36 | 245.93 | 251.69 | 251.69 | 1.03% | 37 |
| Oct 23, 2026 | 252.05 | 252.05 | 245.00 | 249.13 | 249.13 | 1.26% | 39 |
| Oct 22, 2026 | 236.86 | 250.00 | 236.86 | 246.02 | 246.02 | 2.76% | 6 |
| Oct 21, 2026 | 244.01 | 244.01 | 234.04 | 239.41 | 239.41 | 0.01% | 13 |
| Oct 20, 2026 | 240.01 | 242.38 | 236.25 | 239.38 | 239.38 | 0.48% | 39 |
| Oct 19, 2026 | 239.61 | 239.61 | 233.61 | 238.23 | 238.23 | 1.39% | 61 |
| Oct 16, 2026 | 236.49 | 239.79 | 234.95 | 234.95 | 234.95 | 0.96% | 6 |
| Oct 15, 2026 | 234.20 | 236.50 | 231.99 | 232.72 | 232.72 | 1.57% | 2 |
| Oct 14, 2026 | 231.76 | 231.76 | 229.13 | 229.13 | 229.13 | 0.07% | 7 |
| Oct 13, 2026 | 230.60 | 230.60 | 228.00 | 228.96 | 228.96 | -0.13% | 1,157 |
| Oct 12, 2026 | 226.91 | 235.00 | 223.00 | 229.25 | 229.25 | -0.22% | 9 |
| Oct 9, 2026 | 231.22 | 231.22 | 225.35 | 229.75 | 229.75 | 0.70% | 20 |
| Oct 8, 2026 | 227.73 | 231.42 | 226.26 | 228.16 | 228.16 | -0.22% | 617 |
| Oct 7, 2026 | 223.00 | 231.00 | 223.00 | 228.66 | 228.66 | -1.19% | 28 |
| Oct 6, 2026 | 236.74 | 236.74 | 230.33 | 231.42 | 231.42 | 1.22% | 5 |
| Oct 5, 2026 | 231.50 | 231.50 | 223.97 | 228.62 | 228.62 | -0.37% | 423 |
| Oct 2, 2026 | 232.00 | 236.25 | 229.46 | 229.46 | 229.46 | -0.05% | 14 |
| Oct 1, 2026 | 227.53 | 231.23 | 225.02 | 229.58 | 229.58 | -0.98% | 68 |
| Sep 30, 2026 | 231.42 | 234.67 | 230.20 | 231.86 | 231.86 | -0.58% | 63 |
| Sep 29, 2026 | 234.83 | 234.83 | 231.88 | 233.22 | 233.22 | -0.93% | 99 |
| Sep 28, 2026 | 237.57 | 237.57 | 233.06 | 235.40 | 235.40 | -1.16% | 2 |
| Sep 25, 2026 | 235.00 | 242.39 | 235.00 | 238.16 | 238.16 | 0.24% | 31 |
| Sep 24, 2026 | 242.40 | 242.40 | 237.58 | 237.58 | 237.58 | -1.56% | 8 |
| Sep 23, 2026 | 239.64 | 242.17 | 239.64 | 241.35 | 241.35 | 0.95% | 6 |
| Sep 22, 2026 | 239.33 | 240.10 | 238.00 | 239.09 | 239.09 | -0.23% | 23 |
| Sep 21, 2026 | 233.99 | 241.50 | 233.99 | 239.64 | 239.64 | 2.24% | 123 |
| Sep 18, 2026 | 234.86 | 238.26 | 233.43 | 234.40 | 234.40 | -0.14% | 133 |
| Sep 17, 2026 | 236.00 | 236.00 | 228.15 | 234.73 | 234.73 | 0.24% | 9 |
| 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 |