UK markets close in 8 hours 15 minutes

Packaging Corporation of America (0KEZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
173.52+0.57 (+0.33%)
As of 07:02PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.00173.52173.52-
23 Apr 2024168.01179.29168.01172.95172.9569,557
22 Apr 2024178.98180.38176.15179.35179.35144
19 Apr 2024179.63179.65178.61178.63178.6393
18 Apr 2024178.09178.60177.94178.44178.44166
17 Apr 2024181.46181.46178.30178.30178.30302
16 Apr 2024179.99180.78179.49180.78180.7813
15 Apr 2024185.13188.02183.04183.04183.0410
12 Apr 2024179.57183.80178.81181.86181.86297
11 Apr 2024187.87187.87187.87187.87187.872
10 Apr 2024187.25187.60186.60187.37187.372
09 Apr 2024190.59190.59188.47188.74188.742
08 Apr 2024188.93190.05188.48190.05190.05-
05 Apr 2024188.94188.94187.34187.34187.34112
04 Apr 2024188.76189.96188.73189.22189.22317
03 Apr 2024188.21188.21188.21188.21188.2125
02 Apr 2024187.38188.00187.07187.07187.0741
28 Mar 2024190.33190.33189.32189.66189.66127
27 Mar 2024188.32188.50187.11187.77187.77106
26 Mar 2024187.31189.10187.31188.12188.1210,362
25 Mar 2024185.31186.94183.82186.94186.94102
22 Mar 2024186.01186.29184.82184.82184.8277
21 Mar 2024184.33185.95184.31185.95185.95123
20 Mar 2024184.30184.30183.01183.79183.796
19 Mar 2024182.98184.31181.01184.07184.0769
18 Mar 2024181.98182.82181.17181.17181.17274
15 Mar 2024181.54184.58181.54184.22184.22210
14 Mar 2024182.39183.82182.20183.16183.16410
14 Mar 20241.25 Dividend
13 Mar 2024187.84187.84185.64185.64184.39-
12 Mar 2024188.39188.39185.80185.93184.6841
11 Mar 2024185.60185.66183.85185.66184.414
08 Mar 2024185.17186.20184.77186.20184.94125
07 Mar 2024183.88184.80183.88183.91182.67102
06 Mar 2024185.20185.20182.00182.25181.02195
05 Mar 2024185.35185.35185.01185.31184.065
04 Mar 2024186.19188.45186.19187.42186.16839
01 Mar 2024181.57181.75180.34181.14179.9277
29 Feb 2024178.47183.24178.40180.85179.63166
28 Feb 2024174.42176.45173.84175.64174.4624
27 Feb 2024174.08174.70174.08174.70173.5219,414
26 Feb 2024175.96175.96173.12174.10172.93226
23 Feb 2024174.38175.46174.38175.46174.2816
22 Feb 2024171.89172.07171.74171.74170.59220
21 Feb 2024170.97171.64170.38171.64170.4852
20 Feb 2024169.96171.82168.76171.52170.36675
19 Feb 2024------
16 Feb 2024166.90168.38166.90168.38167.2426
15 Feb 2024165.75166.39165.58166.39165.275
14 Feb 2024166.05167.01165.01165.01163.9010
13 Feb 2024166.82167.05164.18164.52163.4246
12 Feb 2024168.10169.27168.10169.15168.01120
09 Feb 2024166.59166.75166.35166.35165.2362
08 Feb 2024166.41166.46164.94166.46165.34217
07 Feb 2024164.47165.08164.03165.08163.9758
06 Feb 2024162.82162.88162.03162.65161.55215
05 Feb 2024159.86162.08159.52162.08160.9955
02 Feb 2024162.21162.21160.37161.90160.81159
01 Feb 2024166.88166.88165.44165.44164.33-
31 Jan 2024169.42169.66166.45166.45165.33157
30 Jan 2024169.74169.85167.79169.85168.71117
29 Jan 2024171.03171.03169.00169.00167.8627
26 Jan 2024172.30172.46172.10172.46171.3050
25 Jan 2024174.00175.76172.01172.81171.65662
24 Jan 2024------
23 Jan 2024------
22 Jan 2024163.53163.85163.06163.82162.7214
19 Jan 2024163.33164.63163.15164.63163.52209
18 Jan 2024164.48164.48162.68162.69161.59224
17 Jan 2024163.79164.58163.63164.58163.4718
16 Jan 2024165.54165.54164.06165.11164.0034
15 Jan 2024------
12 Jan 2024166.53166.94165.62165.63164.516
11 Jan 2024166.85166.95165.16165.16164.0524
10 Jan 2024166.40167.25166.31166.31165.19469
09 Jan 2024167.36167.36165.75167.34166.2166
08 Jan 2024168.32168.32168.32168.32167.1911
05 Jan 2024166.14167.44166.14167.44166.3150
04 Jan 2024163.65165.91163.65165.27164.165,733
03 Jan 2024163.94163.94162.48163.55162.45138
02 Jan 2024163.95164.42162.95164.16163.058
29 Dec 2023163.59163.99163.43163.43162.333
28 Dec 2023164.50164.50164.50164.50163.39-
27 Dec 2023------
22 Dec 2023162.47163.69162.47163.69162.59-
21 Dec 2023162.77163.88162.77162.93161.832
20 Dec 2023163.75163.75163.38163.38162.284
19 Dec 2023165.02165.46165.02165.46164.3560
18 Dec 2023166.13166.13164.49164.49163.3831
15 Dec 2023166.11166.81165.84165.91164.80164
15 Dec 20231.25 Dividend
14 Dec 2023168.11168.35166.99167.29164.925
13 Dec 2023160.95161.43160.95160.95158.675
12 Dec 2023164.80165.44161.78161.78159.49205
11 Dec 2023163.03165.30163.03165.30162.96300
08 Dec 2023164.25164.79164.23164.79162.46210
07 Dec 2023163.28164.12163.28163.95161.6325
06 Dec 2023166.57166.57164.46164.49162.1620
05 Dec 2023168.34168.34164.52166.18163.8345
04 Dec 2023168.98168.98167.71168.39166.01800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...