Post Holdings, Inc. (LON:0KJZ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 82.57
+1.07 (1.31%)
Nov 10, 2026, 2:36 PM GMT
LON:0KJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 81.27 | 82.57 | 81.27 | 82.57 | 82.57 | 1.31% | - |
| Nov 9, 2026 | 83.92 | 83.92 | 81.49 | 81.50 | 81.50 | -1.83% | 8 |
| Nov 6, 2026 | 82.32 | 83.83 | 81.19 | 83.02 | 83.02 | -2.02% | 47 |
| Nov 5, 2026 | 85.98 | 86.38 | 84.73 | 84.73 | 84.73 | -0.02% | 3 |
| Nov 4, 2026 | 83.56 | 87.00 | 83.56 | 84.75 | 84.75 | 0.61% | 14 |
| Nov 3, 2026 | 84.89 | 85.38 | 84.04 | 84.24 | 84.24 | -0.60% | 62 |
| Nov 2, 2026 | 85.30 | 85.30 | 84.63 | 84.75 | 84.75 | 2.29% | 3 |
| Oct 30, 2026 | 83.26 | 83.26 | 82.85 | 82.85 | 82.85 | 1.86% | 4 |
| Oct 29, 2026 | 81.69 | 81.69 | 80.89 | 81.34 | 81.34 | 2.71% | 204 |
| Oct 28, 2026 | 79.75 | 79.75 | 79.19 | 79.19 | 79.19 | -0.65% | 1 |
| Oct 27, 2026 | 81.99 | 81.99 | 78.70 | 79.71 | 79.71 | -0.36% | 35 |
| Oct 26, 2026 | 79.24 | 81.17 | 79.24 | 80.00 | 80.00 | -0.62% | 9 |
| Oct 23, 2026 | 82.35 | 82.81 | 80.50 | 80.50 | 80.50 | -0.66% | 2 |
| Oct 22, 2026 | 79.96 | 81.03 | 79.96 | 81.03 | 81.03 | 3.56% | 7 |
| Oct 21, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.10% | 2 |
| Oct 20, 2026 | 78.55 | 79.05 | 78.33 | 78.33 | 78.33 | 1.16% | - |
| Oct 19, 2026 | 78.32 | 78.60 | 77.43 | 77.43 | 77.43 | -1.57% | 11 |
| Oct 16, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -1.61% | 18 |
| Oct 15, 2026 | 79.17 | 79.97 | 79.17 | 79.95 | 79.95 | 3.12% | 2 |
| Oct 14, 2026 | 77.73 | 79.49 | 77.53 | 77.53 | 77.53 | 0.61% | 4 |
| Oct 13, 2026 | 77.14 | 77.14 | 77.06 | 77.06 | 77.06 | 0.68% | 4 |
| Oct 12, 2026 | 75.06 | 76.54 | 75.06 | 76.54 | 76.54 | 2.81% | 73 |
| Oct 9, 2026 | 73.33 | 74.46 | 73.33 | 74.45 | 74.45 | 1.72% | 1 |
| Oct 8, 2026 | 73.30 | 73.30 | 73.19 | 73.19 | 73.19 | 1.54% | - |
| Oct 7, 2026 | 71.84 | 74.00 | 71.84 | 72.08 | 72.08 | -2.09% | 2 |
| Oct 6, 2026 | 72.40 | 73.83 | 72.30 | 73.62 | 73.62 | 1.17% | 5 |
| Oct 5, 2026 | 71.98 | 74.69 | 71.85 | 72.77 | 72.77 | 0.57% | 2 |
| Oct 2, 2026 | 73.80 | 73.80 | 72.15 | 72.36 | 72.36 | 0.68% | 2 |
| Oct 1, 2026 | 73.42 | 73.42 | 71.65 | 71.87 | 71.87 | -1.72% | 6 |
| Sep 30, 2026 | 73.24 | 73.24 | 72.75 | 73.13 | 73.13 | 0.08% | 9 |
| Sep 29, 2026 | 73.50 | 73.50 | 73.07 | 73.07 | 73.07 | -1.91% | 21 |
| Sep 28, 2026 | 74.00 | 74.50 | 73.04 | 74.49 | 74.49 | 2.06% | 30 |
| Sep 25, 2026 | 74.69 | 74.69 | 72.99 | 72.99 | 72.99 | -3.22% | 5 |
| 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 |