Post Holdings, Inc. - 0KJZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	106.18	105.66	105.66	106.18	105.66	93
September 26, 2025	106.3	106.3	106.3	106.3	106.3	8
September 25, 2025	104.7	104.7	104.7	104.7	104.7	10
September 24, 2025	105.18	105.18	105.18	105.18	105.18	10
September 22, 2025	103.88	103.88	103.88	103.88	103.88	10
September 19, 2025	105.08	105.08	105.08	105.08	105.08	2
September 18, 2025	102.12	103.55	103.55	103.55	102.12	1
September 17, 2025	103.48	103.48	103.48	103.48	103.48	4
September 16, 2025	103.38	103.38	103.38	103.38	103	294
September 15, 2025	105	103.34	103.34	105	103.34	3
September 11, 2025	104.83	105.96	105.96	105.96	104.83	6
September 09, 2025	106.29	106.57	106.57	106.57	106.29	10
September 08, 2025	108.15	106.84	106.84	108.15	106.84	197
September 04, 2025	111.7	109.06	109.06	111.7	109.06	25
September 02, 2025	112.3	114.2	114.2	114.51	112.3	30
August 29, 2025	113.08	113.08	113.08	113.08	113.08	96
August 28, 2025	112.82	110.83	110.83	112.82	110.83	176
August 27, 2025	112.65	112.95	112.95	112.95	112.65	5
August 22, 2025	114.02	114.02	114.02	114.02	114.02	1
August 21, 2025	111.26	111.19	111.19	111.26	111.19	2
August 20, 2025	111.35	111.54	111.54	111.86	111.16	25
August 14, 2025	107.14	107.14	107.14	107.14	107.14	20
August 12, 2025	107.36	107.36	107.36	107.36	107.36	11
August 11, 2025	108.78	108.78	108.78	108.78	108.78	10
August 08, 2025	103.37	105.84	105.84	106.37	103.37	4
August 07, 2025	102.14	101.84	101.84	102.14	101.84	4
August 05, 2025	104.23	103.75	103.75	104.23	103.75	11
August 04, 2025	105.62	105.62	105.62	105.62	105.62	8
July 31, 2025	106.59	106.46	106.46	106.59	105.32	31
July 30, 2025	108.17	108.17	108.17	108.17	108.17	93
July 28, 2025	106.44	106.44	106.44	106.44	106.44	93
July 23, 2025	108.51	109.34	109.34	109.34	108.5	98
July 21, 2025	106.49	106.49	106.49	106.49	106.49	11
July 17, 2025	106.16	106.16	106.16	106.16	106.16	26
July 16, 2025	104.65	104.65	104.65	104.65	104.65	10
July 15, 2025	105.73	105.73	105.73	105.73	105.73	4
July 14, 2025	106.54	106.12	106.12	106.54	106.12	6
July 11, 2025	110.56	110.56	110.56	110.56	110.56	10
July 10, 2025	107.22	107.22	107.22	107.22	107.22	6
July 09, 2025	104.83	104.83	104.83	104.83	104.83	49
July 08, 2025	106.5	106.68	106.68	106.68	106.5	1
July 07, 2025	109.39	107.3	107.3	109.39	107.3	65
July 03, 2025	110.85	110.85	110.85	110.85	110.85	3
July 02, 2025	111.13	111.13	111.13	111.13	111.13	2
July 01, 2025	110.75	110.75	110.75	110.75	110.75	5
June 27, 2025	108.62	108.62	108.62	108.62	108.62	2
June 26, 2025	108.55	109.13	109.13	109.13	108.55	54
June 24, 2025	113	113	113	113	113	2
June 18, 2025	112.12	113.04	113.04	113.04	112.12	11
June 16, 2025	112.9	112.84	112.84	113.44	112.84	8
June 12, 2025	112.55	111.65	111.65	112.55	111.65	2
June 11, 2025	111.17	111.7	111.7	112.53	111.17	34
June 10, 2025	111.11	112.12	112.12	112.12	111.11	16
June 09, 2025	109.13	109.13	109.13	109.13	109.13	8
June 06, 2025	110.42	110.42	110.42	110.42	110.42	3
June 05, 2025	110.05	108.89	108.89	110.05	108.66	7
June 04, 2025	109.54	110.07	110.07	110.14	109.54	6
June 02, 2025	109.16	109.71	109.71	109.95	109.16	37
May 30, 2025	109.18	109.18	109.18	109.18	109.18	3

Post Holdings, Inc. (0KJZ.L) LSE