UK markets open in 3 hours 51 minutes

Post Holdings, Inc. (0KJZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
101.91+0.25 (+0.25%)
At close: 03:08PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024102.04102.04101.91101.91101.918
17 Apr 2024103.16103.16101.66101.66101.662
16 Apr 2024101.03101.45101.03101.45101.4530
15 Apr 2024100.97100.97100.97100.97100.977
12 Apr 202499.83100.2299.8399.8599.8518
11 Apr 2024100.81100.81100.29100.29100.29103
10 Apr 2024101.33101.33101.33101.33101.332
09 Apr 2024102.53102.53101.19101.68101.682
08 Apr 2024102.17102.20101.22102.20102.2014
05 Apr 2024100.48102.18100.48101.53101.53592
04 Apr 2024103.99104.10102.72102.72102.728,882
03 Apr 2024------
02 Apr 2024105.07105.07105.03105.03105.033
28 Mar 2024107.31107.65106.55106.76106.76198
27 Mar 2024106.73106.95105.53106.50106.5013
26 Mar 2024106.09106.95105.85106.30106.3033,470
25 Mar 2024105.92105.92105.74105.74105.745
22 Mar 2024105.75105.78105.75105.78105.784
21 Mar 2024105.88106.49105.01106.49106.4925
20 Mar 2024106.83106.83105.59105.59105.595
19 Mar 2024104.99104.99104.85104.85104.85-
18 Mar 2024104.82104.94104.60104.94104.94272
15 Mar 2024104.13104.13104.13104.13104.13-
14 Mar 2024104.42104.42103.06103.06103.06112
13 Mar 2024104.57104.57103.96104.52104.5249
12 Mar 2024103.82104.02103.82103.82103.8211
11 Mar 2024102.76103.61102.76103.13103.13124
08 Mar 2024102.91103.40102.34103.40103.4044,370
07 Mar 2024104.72104.72103.39103.39103.393
06 Mar 2024103.66103.66103.66103.66103.66-
05 Mar 2024104.04104.04103.40103.40103.4021
04 Mar 2024------
01 Mar 2024104.63104.63103.48104.20104.207
29 Feb 2024104.31104.31104.28104.31104.3155
28 Feb 2024104.53104.83104.53104.83104.8330
27 Feb 2024104.95105.33103.36103.41103.41148
26 Feb 2024106.36106.36105.63105.63105.631
23 Feb 2024------
22 Feb 2024------
21 Feb 2024105.96105.96104.75104.75104.7515
20 Feb 2024105.58106.72105.15106.13106.13352
19 Feb 2024------
16 Feb 2024104.71105.26104.09105.26105.268
15 Feb 2024102.80105.60102.80105.60105.60162
14 Feb 2024104.75104.75103.55103.55103.5547
13 Feb 2024104.13104.91104.13104.28104.2815
12 Feb 2024104.61104.90103.82104.61104.6116
09 Feb 2024106.13106.15104.85105.09105.0939
08 Feb 2024104.14105.80104.14105.80105.8024
07 Feb 2024102.78103.99102.78103.99103.993
06 Feb 2024104.29105.10103.34105.01105.0153
05 Feb 2024100.94103.81100.94103.02103.0249
02 Feb 202497.47101.0097.47101.00101.00111
01 Feb 202493.3393.3393.3393.3393.33-
31 Jan 202494.1694.4693.6593.6593.65169
30 Jan 202493.5393.6293.5393.5493.542
29 Jan 202493.0293.4892.8592.8592.853
26 Jan 202493.1393.3093.1393.3093.30201
25 Jan 202492.2592.2592.0892.0892.0832
24 Jan 202492.0892.1992.0892.1792.1722
23 Jan 2024------
22 Jan 202491.8692.5291.8692.5292.522
19 Jan 202492.3592.3591.4992.0092.0011
18 Jan 202492.3292.3292.3292.3292.321
17 Jan 202493.1593.4093.1593.2593.251
16 Jan 202493.0993.0992.7392.7392.731
15 Jan 2024------
12 Jan 202493.2693.4493.2693.4493.448
11 Jan 202492.3592.6592.3592.3592.3544
10 Jan 202493.9293.9293.0093.0093.008
09 Jan 202493.2393.2393.0793.0893.0883
08 Jan 202491.0791.0791.0791.0791.071
05 Jan 2024------
04 Jan 2024------
03 Jan 202491.4491.9790.5291.1191.1147
02 Jan 202488.2488.2487.7988.2488.245
29 Dec 202388.1188.1188.1188.1188.11-
28 Dec 2023------
27 Dec 202388.5488.5488.5488.5488.5442
22 Dec 202388.8789.4788.8789.4789.475
21 Dec 202387.8687.8687.4687.4687.46126
20 Dec 202388.4588.4988.4588.4988.497
19 Dec 2023------
18 Dec 202387.5188.1087.5188.1088.101
15 Dec 202387.6087.6087.6087.6087.601
14 Dec 202390.4790.4789.7289.7289.721
13 Dec 202387.8588.4787.8588.3788.373
12 Dec 202387.8087.8087.8087.8087.8016
11 Dec 2023------
08 Dec 202387.6887.6886.7586.8086.801
07 Dec 202387.1387.1387.1387.1387.131
06 Dec 202387.7887.7887.4187.4187.411
05 Dec 202387.5087.5087.1887.2087.20209
04 Dec 202385.1887.5885.1887.1387.13117
01 Dec 202385.2585.2585.2585.2585.25-
30 Nov 202384.0284.9484.0284.9484.945
29 Nov 2023------
28 Nov 202387.3587.3585.7285.7285.723
27 Nov 202386.9987.0286.5386.9586.953
24 Nov 202387.1287.1287.1287.1287.124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...