Post Holdings, Inc. (LON:0KJZ)
London · Delayed Price · Currency is GBP · Price in USD 73.28
-2.14 (-2.84%)
Sep 25, 2026, 4:05 PM GMT
LON:0KJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 74.69 | 74.69 | 73.28 | 73.28 | - | -2.84% | 2 |
| Sep 24, 2026 | 75.46 | 75.46 | 75.42 | 75.42 | 75.42 | -0.63% | 15 |
| Sep 23, 2026 | 75.74 | 75.90 | 75.74 | 75.90 | 75.90 | 0.25% | 2 |
| Sep 22, 2026 | 75.31 | 76.72 | 75.06 | 75.71 | 75.71 | -0.19% | 22 |
| Sep 21, 2026 | 76.14 | 76.25 | 75.85 | 75.85 | 75.85 | -0.21% | 42 |
| Sep 18, 2026 | 77.18 | 77.18 | 76.01 | 76.01 | 76.01 | -2.69% | 4 |
| Sep 17, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -0.40% | 2 |
| Sep 16, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 1.21% | 1 |
| Sep 15, 2026 | 78.50 | 78.50 | 77.48 | 77.48 | 77.48 | -2.87% | 4 |
| Sep 14, 2026 | 81.40 | 81.46 | 79.60 | 79.77 | 79.77 | 0.19% | 6 |
| Sep 11, 2026 | 82.59 | 82.59 | 79.62 | 79.62 | 79.62 | -0.71% | 2 |
| Sep 10, 2026 | 80.01 | 80.68 | 80.01 | 80.19 | 80.19 | -1.58% | 5 |
| Sep 9, 2026 | 82.43 | 82.43 | 81.47 | 81.48 | 81.48 | -2.03% | 3 |
| Sep 8, 2026 | 84.96 | 84.96 | 83.17 | 83.17 | 83.17 | -1.22% | 37 |
| Sep 4, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.31% | - |
| Sep 3, 2026 | 84.17 | 84.17 | 83.69 | 83.94 | 83.94 | -2.63% | 4 |
| Sep 2, 2026 | 84.92 | 86.21 | 84.39 | 86.21 | 86.21 | 2.42% | 48 |
| Sep 1, 2026 | 84.84 | 84.84 | 82.36 | 84.17 | 84.17 | -1.69% | 7 |
| Aug 31, 2026 | 83.00 | 85.98 | 83.00 | 85.62 | 85.62 | 1.16% | 23 |
| Aug 28, 2026 | 83.68 | 84.85 | 83.68 | 84.64 | 84.64 | 2.79% | 35 |
| Aug 27, 2026 | 80.46 | 82.58 | 80.46 | 82.34 | 82.34 | 0.02% | 26 |
| Aug 26, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 1.14% | 3 |
| Aug 25, 2026 | 81.30 | 82.68 | 81.30 | 81.39 | 81.39 | -2.01% | 2 |
| Aug 24, 2026 | 81.00 | 83.15 | 81.00 | 83.06 | 83.06 | 3.79% | 15 |
| Aug 21, 2026 | 78.91 | 80.73 | 78.91 | 80.03 | 80.03 | 2.74% | 9 |
| Aug 20, 2026 | 77.81 | 79.54 | 77.68 | 77.89 | 77.89 | -4.05% | 141 |
| Aug 19, 2026 | 80.33 | 81.18 | 80.33 | 81.18 | 81.18 | 1.56% | 33 |
| Aug 18, 2026 | 81.00 | 81.00 | 79.52 | 79.93 | 79.93 | 1.31% | 6 |
| Aug 17, 2026 | 79.22 | 79.33 | 78.90 | 78.90 | 78.90 | -2.59% | 16 |
| Aug 14, 2026 | 80.62 | 82.02 | 80.62 | 81.00 | 81.00 | - | 8 |
| Aug 13, 2026 | 80.67 | 81.64 | 80.67 | 81.00 | 81.00 | 2.12% | 47 |
| Aug 12, 2026 | 79.19 | 79.32 | 78.27 | 79.32 | 79.32 | 0.35% | 206 |
| Aug 11, 2026 | 76.10 | 79.25 | 75.91 | 79.04 | 79.04 | 3.09% | 539 |
| Aug 10, 2026 | 78.98 | 80.00 | 76.49 | 76.67 | 76.67 | -3.18% | 286 |
| Aug 7, 2026 | 88.57 | 88.57 | 78.10 | 79.19 | 79.19 | -12.40% | 211 |
| Aug 6, 2026 | 90.37 | 91.41 | 90.11 | 90.40 | 90.40 | -0.06% | 9 |
| Aug 5, 2026 | 90.38 | 90.53 | 90.25 | 90.45 | 90.45 | -0.18% | 57 |
| Aug 4, 2026 | 88.89 | 91.14 | 88.73 | 90.61 | 90.61 | -0.25% | 4 |
| Aug 3, 2026 | 93.14 | 93.51 | 90.84 | 90.84 | 90.84 | -1.48% | 713 |
| Jul 31, 2026 | 91.31 | 92.34 | 91.31 | 92.20 | 92.20 | -2.92% | - |
| Jul 30, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -1.32% | 17 |
| Jul 29, 2026 | 94.13 | 96.24 | 94.13 | 96.24 | 96.24 | 1.68% | 11 |
| Jul 28, 2026 | 92.01 | 96.00 | 92.01 | 94.65 | 94.65 | 3.62% | 3 |
| Jul 27, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -0.23% | 2 |
| Jul 24, 2026 | 90.48 | 91.55 | 90.48 | 91.55 | 91.55 | 0.32% | 2 |
| Jul 22, 2026 | 89.79 | 91.48 | 89.79 | 91.26 | 91.26 | 6.25% | 5 |
| Jul 20, 2026 | 87.81 | 88.02 | 85.54 | 85.89 | 85.89 | -1.16% | 3 |
| Jul 17, 2026 | 90.51 | 90.51 | 86.90 | 86.90 | 86.90 | 1.23% | 39 |
| Jul 15, 2026 | 88.00 | 88.00 | 84.75 | 85.84 | 85.84 | 0.34% | 22 |
| Jul 14, 2026 | 88.00 | 88.00 | 85.20 | 85.55 | 85.55 | -2.47% | 1 |