Post Holdings, Inc. (LON:0KJZ)
London · Delayed Price · Currency is GBP · Price in USD 103.48
+0.10 (0.10%)
At close: Sep 17, 2025
Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | 2.28% | 6 |
| Jul 9, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | -1.73% | 49 |
| Jul 8, 2025 | 106.50 | 106.68 | 106.50 | 106.68 | 106.68 | -0.57% | 1 |
| Jul 7, 2025 | 109.39 | 109.39 | 107.30 | 107.30 | 107.30 | -3.21% | 43 |
| Jul 3, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | -0.25% | 3 |
| Jul 2, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | 0.34% | 2 |
| Jul 1, 2025 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 1.96% | 5 |
| Jun 27, 2025 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | -0.47% | 2 |
| Jun 26, 2025 | 108.55 | 109.13 | 108.55 | 109.13 | 109.13 | -3.42% | 3 |
| Jun 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.04% | 2 |
| Jun 18, 2025 | 112.12 | 113.04 | 112.12 | 113.04 | 113.04 | 0.18% | 12 |
| Jun 16, 2025 | 112.90 | 113.44 | 112.84 | 112.84 | 112.84 | -0.23% | 8 |
| Jun 12, 2025 | 112.55 | 113.22 | 111.65 | 113.10 | 113.10 | 1.27% | 2 |
| Jun 11, 2025 | 111.17 | 112.53 | 111.17 | 111.68 | 111.68 | 0.12% | 34 |
| Jun 10, 2025 | 111.11 | 112.12 | 111.11 | 111.55 | 111.55 | 2.22% | 12 |
| Jun 9, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | -1.17% | 4 |
| Jun 6, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | 1.41% | 3 |
| Jun 5, 2025 | 110.05 | 110.05 | 108.66 | 108.89 | 108.89 | -1.07% | 7 |