Canada markets open in 7 hours 54 minutes

Post Holdings, Inc. (0KJZ.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
104.23-0.84 (-0.80%)
At close: 06:56PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.000.000.00104.23104.2322
May 03, 2024106.90108.39104.53104.53104.5338
May 02, 2024105.07105.07105.07105.07105.072
May 01, 2024105.16105.33105.16105.33105.3352
Apr 30, 2024------
Apr 29, 2024106.36106.36106.36106.36106.3624
Apr 26, 2024104.70105.28104.70104.82104.8218
Apr 25, 2024105.66105.66105.60105.60105.603
Apr 24, 2024106.29106.29105.02105.02105.027
Apr 23, 2024104.74105.24104.74105.24105.241
Apr 22, 2024104.40104.99104.30104.99104.9912
Apr 19, 2024103.06103.42103.06103.42103.425
Apr 18, 2024102.04102.04101.91101.91101.918
Apr 17, 2024103.16103.16101.66101.66101.662
Apr 16, 2024101.03101.45101.03101.45101.4530
Apr 15, 2024100.97100.97100.97100.97100.977
Apr 12, 202499.83100.2299.8399.8599.8518
Apr 11, 2024100.81100.81100.29100.29100.29103
Apr 10, 2024101.33101.33101.33101.33101.332
Apr 09, 2024102.53102.53101.19101.68101.682
Apr 08, 2024102.17102.20101.22102.20102.2014
Apr 05, 2024100.48102.18100.48101.53101.53592
Apr 04, 2024103.99104.10102.72102.72102.728,882
Apr 03, 2024------
Apr 02, 2024105.07105.07105.03105.03105.033
Mar 28, 2024107.31107.65106.55106.76106.76198
Mar 27, 2024106.73106.95105.53106.50106.5013
Mar 26, 2024106.09106.95105.85106.30106.3033,470
Mar 25, 2024105.92105.92105.74105.74105.745
Mar 22, 2024105.75105.78105.75105.78105.784
Mar 21, 2024105.88106.49105.01106.49106.4925
Mar 20, 2024106.83106.83105.59105.59105.595
Mar 19, 2024104.99104.99104.85104.85104.85-
Mar 18, 2024104.82104.94104.60104.94104.94272
Mar 15, 2024104.13104.13104.13104.13104.13-
Mar 14, 2024104.42104.42103.06103.06103.06112
Mar 13, 2024104.57104.57103.96104.52104.5249
Mar 12, 2024103.82104.02103.82103.82103.8211
Mar 11, 2024102.76103.61102.76103.13103.13124
Mar 08, 2024102.91103.40102.34103.40103.4044,370
Mar 07, 2024104.72104.72103.39103.39103.393
Mar 06, 2024103.66103.66103.66103.66103.66-
Mar 05, 2024104.04104.04103.40103.40103.4021
Mar 04, 2024------
Mar 01, 2024104.63104.63103.48104.20104.207
Feb 29, 2024104.31104.31104.28104.31104.3155
Feb 28, 2024104.53104.83104.53104.83104.8330
Feb 27, 2024104.95105.33103.36103.41103.41148
Feb 26, 2024106.36106.36105.63105.63105.631
Feb 23, 2024------
Feb 22, 2024------
Feb 21, 2024105.96105.96104.75104.75104.7515
Feb 20, 2024105.58106.72105.15106.13106.13352
Feb 19, 2024------
Feb 16, 2024104.71105.26104.09105.26105.268
Feb 15, 2024102.80105.60102.80105.60105.60162
Feb 14, 2024104.75104.75103.55103.55103.5547
Feb 13, 2024104.13104.91104.13104.28104.2815
Feb 12, 2024104.61104.90103.82104.61104.6116
Feb 09, 2024106.13106.15104.85105.09105.0939
Feb 08, 2024104.14105.80104.14105.80105.8024
Feb 07, 2024102.78103.99102.78103.99103.993
Feb 06, 2024104.29105.10103.34105.01105.0153
Feb 05, 2024100.94103.81100.94103.02103.0249
Feb 02, 202497.47101.0097.47101.00101.00111
Feb 01, 202493.3393.3393.3393.3393.33-
Jan 31, 202494.1694.4693.6593.6593.65169
Jan 30, 202493.5393.6293.5393.5493.542
Jan 29, 202493.0293.4892.8592.8592.853
Jan 26, 202493.1393.3093.1393.3093.30201
Jan 25, 202492.2592.2592.0892.0892.0832
Jan 24, 202492.0892.1992.0892.1792.1722
Jan 23, 2024------
Jan 22, 202491.8692.5291.8692.5292.522
Jan 19, 202492.3592.3591.4992.0092.0011
Jan 18, 202492.3292.3292.3292.3292.321
Jan 17, 202493.1593.4093.1593.2593.251
Jan 16, 202493.0993.0992.7392.7392.731
Jan 15, 2024------
Jan 12, 202493.2693.4493.2693.4493.448
Jan 11, 202492.3592.6592.3592.3592.3544
Jan 10, 202493.9293.9293.0093.0093.008
Jan 09, 202493.2393.2393.0793.0893.0883
Jan 08, 202491.0791.0791.0791.0791.071
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 202491.4491.9790.5291.1191.1147
Jan 02, 202488.2488.2487.7988.2488.245
Dec 29, 202388.1188.1188.1188.1188.11-
Dec 28, 2023------
Dec 27, 202388.5488.5488.5488.5488.5442
Dec 22, 202388.8789.4788.8789.4789.475
Dec 21, 202387.8687.8687.4687.4687.46126
Dec 20, 202388.4588.4988.4588.4988.497
Dec 19, 2023------
Dec 18, 202387.5188.1087.5188.1088.101
Dec 15, 202387.6087.6087.6087.6087.601
Dec 14, 202390.4790.4789.7289.7289.721
Dec 13, 202387.8588.4787.8588.3788.373
Dec 12, 202387.8087.8087.8087.8087.8016
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...