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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105.94	105.94	105.94	105.94	105.94	1
February 19, 2026	107.28	107.16	107.16	107.28	107.16	54
February 18, 2026	108.26	108.73	108.73	108.73	108.26	699
February 17, 2026	112.96	108.79	108.79	112.98	108.79	15
February 13, 2026	111.05	109.61	109.61	111.05	108.8	1
February 12, 2026	111.28	111.28	111.28	111.28	111.28	3
February 11, 2026	110.39	110.39	110.39	110.39	110.39	23
February 10, 2026	114.52	111.94	109.92	114.52	109.92	23
February 09, 2026	115.34	115.22	115.22	115.34	114.1	69
February 06, 2026	110.53	114.09	114.09	115.74	110.53	11
February 05, 2026	106.04	104.63	104.63	107.73	103.97	9
February 04, 2026	104.73	104.2	104.2	104.73	104	14
February 03, 2026	103.55	103.45	103.45	103.55	103.33	16
February 02, 2026	102.07	102.07	102.07	102.07	102.07	25
January 30, 2026	99.65	100.63	100.63	100.63	98.91	15
January 29, 2026	98.26	98.99	98.99	98.99	97.65	20
January 28, 2026	99.02	99.49	99.49	99.49	99.02	34
January 27, 2026	99.22	99.53	99.53	99.56	99.22	4
January 26, 2026	99.37	98.47	98.47	99.37	98.47	10
January 23, 2026	98.29	97.84	98.27	100.66	97.62	1
January 22, 2026	100.58	99.87	99.87	100.58	99.27	15
January 21, 2026	98.75	100.1	99.54	100.1	97.38	5
January 20, 2026	98.8	98.81	98.81	98.81	98.8	524
January 16, 2026	98.14	100.61	97	100.63	97	3
January 15, 2026	96.33	97.06	97.64	98.33	96.33	10
January 14, 2026	99.36	98.83	99.36	99.36	97.09	5
January 13, 2026	98.76	98.39	98.39	98.76	97.27	4
January 12, 2026	99.6	98.91	98.91	99.6	98.66	14
January 09, 2026	99.2	98.12	98.12	99.2	97.98	121
January 08, 2026	95.17	97.63	97.71	97.71	95.17	15
January 07, 2026	99.63	98.56	99.66	99.66	98.13	13
January 06, 2026	96.87	97.65	97.65	97.65	96.87	34
January 05, 2026	99.88	97.93	97.93	99.88	97.93	22
January 02, 2026	98.45	99.04	99.04	99.04	98.31	323
December 31, 2025	100.97	99.13	99.13	100.97	99.12	325
December 30, 2025	99.5	99.8	99.8	100.77	99.5	29
December 29, 2025	101.4	100.8	100.33	102.15	99.69	10
December 24, 2025	100.1	101.26	101.26	101.99	100.1	0
December 23, 2025	100.79	100.81	100.81	100.81	100.79	8
December 22, 2025	99.58	101.54	101.54	101.54	99.58	14
December 19, 2025	102.31	101.98	101.98	103	100.97	5
December 18, 2025	101.95	101.95	101.95	101.95	101.95	13
December 17, 2025	100.27	100.27	100.27	100.27	100.27	7
December 16, 2025	99.33	99.33	99.33	99.33	99.33	4
December 15, 2025	99.79	99.07	99.07	99.79	99.07	12
December 12, 2025	98.51	98.88	98.8	98.96	96.46	10
December 11, 2025	97.21	97.13	97.13	97.94	97.13	17
December 10, 2025	97.65	97.54	97.54	97.84	97.11	12
December 09, 2025	98.36	97.56	97.56	98.36	97.56	14
December 08, 2025	96.28	97.39	97.39	97.39	94.95	18
December 05, 2025	97.58	97.64	97.64	98	97.55	12
December 03, 2025	98.1	100.59	100.59	100.97	98.1	8
December 02, 2025	101.63	97.94	97.94	101.63	97.94	22
December 01, 2025	100.73	100.89	100.89	103.04	100.64	28
November 28, 2025	104.72	103.79	103.79	107.05	103.6	51
November 26, 2025	102.76	103.63	103.97	104.53	100.5	106
November 25, 2025	98	101.23	99.42	101.5	96.79	31
November 24, 2025	98.41	98.6	98.6	99.95	97.31	386
November 21, 2025	101.69	105.08	105.08	105.08	100.19	43
November 20, 2025	106.99	106.29	106.29	107.45	106.29	12

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