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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	107.78	107.21	107.08	108.19	105.24	7
November 18, 2025	106.48	106.23	105.63	106.79	104.68	330
November 17, 2025	105.78	105.78	105.78	105.78	105.78	573
November 14, 2025	105.1	105.1	105.1	105.1	105.1	6
November 11, 2025	106.38	106.38	106.38	106.38	106.38	7
November 06, 2025	105.49	105.49	105.49	105.49	105.49	0
November 05, 2025	104.95	104.95	104.95	104.95	104.95	26
November 04, 2025	105.35	105.35	105.35	105.35	105.35	59
October 31, 2025	103.25	103.25	103.25	103.25	103.25	0
October 30, 2025	101.92	101.48	101.48	101.92	100.86	149
October 29, 2025	104.36	104.01	104.01	104.36	104.01	186
October 27, 2025	107.36	107.36	107.36	107.36	107.36	20
October 22, 2025	108.84	108.84	108.84	108.84	108.84	10
October 16, 2025	104.41	104.41	104.41	104.41	104.41	2
October 15, 2025	106.14	106.14	106.14	106.14	106.14	0
October 14, 2025	107.78	107.78	107.78	107.78	107.78	6
October 13, 2025	106.91	106.91	106.91	106.91	106.91	2
October 10, 2025	106.05	106.05	106.05	106.05	106.05	55
October 09, 2025	106.55	106.55	106.55	106.55	106.55	2
October 06, 2025	108.88	108.88	108.88	108.88	108.88	6
October 03, 2025	107.64	108.04	107.64	108.04	107.64	2
October 01, 2025	108.03	107.54	107.54	108.03	107.54	16
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

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