Post Holdings, Inc. (LON:0KJZ)
London · Delayed Price · Currency is GBP · Price in USD 104.41
-1.73 (-1.63%)
At close: Oct 16, 2025
Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 109.57 | 109.57 | 107.36 | 107.36 | 107.36 | -1.36% | 18 |
| Oct 22, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | 4.24% | 10 |
| Oct 16, 2025 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | -1.63% | 2 |
| Oct 15, 2025 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | -1.52% | 2 |
| Oct 14, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 0.81% | 6 |
| Oct 13, 2025 | 107.07 | 107.07 | 106.91 | 106.91 | 106.91 | 0.81% | 2 |
| Oct 10, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -0.47% | 1 |
| Oct 9, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -2.14% | 1 |
| Oct 6, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 0.78% | 6 |
| Oct 3, 2025 | 107.64 | 108.04 | 107.64 | 108.04 | 108.04 | 0.46% | 2 |
| Oct 1, 2025 | 108.03 | 108.19 | 107.54 | 107.54 | 107.54 | 1.78% | 16 |
| Sep 29, 2025 | 106.18 | 106.18 | 105.66 | 105.66 | 105.66 | -0.60% | 94 |
| Sep 26, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.53% | 8 |
| Sep 25, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.46% | 5 |
| Sep 24, 2025 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | 1.25% | 7 |
| Sep 22, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | -1.14% | 10 |
| Sep 19, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 1.48% | 1 |
| Sep 18, 2025 | 102.12 | 103.55 | 102.12 | 103.55 | 103.55 | 0.07% | 1 |
| Sep 17, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | 0.10% | 4 |
| Sep 16, 2025 | 103.38 | 103.38 | 103.00 | 103.38 | 103.38 | 0.04% | 294 |
| Sep 15, 2025 | 105.00 | 105.00 | 103.34 | 103.34 | 103.34 | -2.47% | 3 |
| Sep 11, 2025 | 104.83 | 105.96 | 104.83 | 105.96 | 105.96 | -0.57% | 5 |
| Sep 9, 2025 | 106.29 | 106.57 | 106.29 | 106.57 | 106.57 | -0.25% | 10 |
| Sep 8, 2025 | 108.15 | 108.15 | 106.84 | 106.84 | 106.84 | -2.04% | 198 |
| Sep 4, 2025 | 111.70 | 111.70 | 109.06 | 109.06 | 109.06 | -3.08% | 14 |
| Sep 2, 2025 | 112.30 | 114.51 | 112.30 | 112.53 | 112.53 | -0.48% | 30 |
| Aug 29, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | 2.03% | 53 |
| Aug 28, 2025 | 112.82 | 112.82 | 110.83 | 110.83 | 110.83 | -2.18% | 103 |
| Aug 27, 2025 | 112.65 | 113.30 | 112.65 | 113.30 | 113.30 | -0.68% | 5 |
| Aug 25, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | 0.05% | - |
| Aug 22, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 2.55% | 1 |
| Aug 21, 2025 | 111.26 | 111.26 | 111.19 | 111.19 | 111.19 | 0.29% | 2 |
| Aug 20, 2025 | 111.35 | 111.86 | 110.87 | 110.87 | 110.87 | 3.48% | 25 |
| Aug 14, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | -0.21% | 10 |
| Aug 12, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | -1.30% | 11 |
| Aug 11, 2025 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | 2.27% | 10 |
| Aug 8, 2025 | 103.37 | 106.37 | 103.37 | 106.37 | 106.37 | 4.45% | 3 |
| Aug 7, 2025 | 102.14 | 102.14 | 101.84 | 101.84 | 101.84 | -1.84% | 3 |
| Aug 5, 2025 | 104.23 | 104.23 | 103.75 | 103.75 | 103.75 | -1.77% | 11 |
| Aug 4, 2025 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | -0.85% | 5 |
| Jul 31, 2025 | 106.59 | 106.59 | 105.32 | 106.52 | 106.52 | -1.52% | 31 |
| Jul 30, 2025 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 1.07% | 2 |
| Jul 28, 2025 | 106.44 | 107.03 | 106.44 | 107.03 | 107.03 | -1.35% | 93 |
| Jul 23, 2025 | 108.51 | 109.34 | 108.50 | 108.50 | 108.50 | 1.89% | 98 |
| Jul 21, 2025 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 0.19% | 11 |
| Jul 17, 2025 | 106.16 | 106.29 | 106.16 | 106.29 | 106.29 | 1.57% | 26 |
| Jul 16, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -1.02% | 10 |
| Jul 15, 2025 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | -0.37% | 4 |
| Jul 14, 2025 | 106.54 | 106.54 | 106.12 | 106.12 | 106.12 | -4.02% | 6 |
| Jul 11, 2025 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | 3.11% | 10 |