Skip to main content
logo
Packaging Corporation of America (LON:0KEZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
224.58
+0.01 (0.00%)
Jun 5, 2026, 3:43 PM GMT

LON:0KEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026224.50229.94224.50226.83226.831.25%10
Jun 3, 2026221.60226.38220.01224.03224.03-0.59%80
Jun 2, 2026223.49227.11220.91225.35225.351.17%15
Jun 1, 2026225.52225.52214.35222.75222.751.52%448
May 29, 2026216.01219.41216.01219.41219.410.77%91
May 28, 2026214.67220.27214.67217.74217.74-0.44%71
May 27, 2026220.40225.35216.27218.71218.711.56%5
May 26, 2026220.00220.00215.35215.35215.350.71%1
May 22, 2026215.61218.36212.27213.83213.831.51%3
May 21, 2026213.45213.90209.67210.65210.65-0.17%6
May 20, 2026208.43212.17208.43211.01211.012.95%3
May 19, 2026209.67211.06203.52204.96204.96-3.76%26
May 18, 2026207.09216.86207.09212.97212.97-0.23%4
May 15, 2026220.00220.00213.47213.47213.47-3.69%5
May 14, 2026219.69221.75219.41221.64221.640.88%3
May 13, 2026230.00230.00219.70219.71219.710.42%115
May 12, 2026221.71226.45215.92218.80218.80-2.19%45
May 11, 2026225.50229.52220.46223.69223.69-1.08%45
May 8, 2026225.51227.93222.87226.13226.130.17%70
May 7, 2026229.08230.26224.82225.75225.75-1.09%5
May 6, 2026216.49231.59216.49228.23228.232.14%17
May 5, 2026220.74224.85218.83223.45223.452.18%10
May 4, 2026220.00222.81218.69218.69218.690.54%1,323
May 1, 2026216.70218.51213.59217.53217.531.39%318
Apr 30, 2026217.44219.59213.33214.55214.55-1.29%4,352
Apr 29, 2026226.74226.74216.45217.36217.363.12%13
Apr 28, 2026217.00217.00210.71210.78210.78-0.71%31
Apr 27, 2026212.82215.00211.05212.29212.29-1.64%32
Apr 24, 2026212.00215.84209.66215.84215.84-1.50%51
Apr 23, 2026200.00225.00200.00219.12219.128.02%149
Apr 22, 2026213.41213.41202.70202.85202.85-4.05%53
Apr 21, 2026214.50215.22210.83211.42211.42-1.45%15
Apr 20, 2026213.81215.41211.26214.53214.53-0.01%4
Apr 17, 2026212.77217.22212.77214.55214.553.35%3
Apr 16, 2026206.25211.90206.25207.59207.590.71%3
Apr 15, 2026210.44210.44205.31206.13206.13-2.24%14
Apr 14, 2026209.59211.85209.59210.85210.851.85%50
Apr 13, 2026208.28208.28204.40207.03207.03-0.41%4
Apr 10, 2026209.33210.22207.89207.89207.89-1.21%4
Apr 9, 2026211.98211.98206.14210.43210.430.27%5
Apr 8, 2026207.00212.00207.00209.87209.873.38%7
Apr 7, 2026206.09206.09201.42203.00203.000.14%11
Apr 2, 2026208.48211.43202.71202.71202.71-4.46%981
Apr 1, 2026211.96218.00211.96212.17212.17-0.25%5
Mar 31, 2026213.61213.61209.35212.71212.710.93%4
Mar 30, 2026211.42215.79210.76210.76210.76-0.23%5
Mar 27, 2026218.00218.00210.78211.24211.24-0.59%2
Mar 26, 2026213.22215.72209.77212.50212.50-0.52%7
Mar 25, 2026213.93217.06212.62213.62213.62-0.77%2
Mar 24, 2026209.54215.27205.53215.27215.272.30%37