UK markets closed

Paramount Global (0A65.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.77-0.06 (-0.23%)
At close: 06:47PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.8512.2011.8411.9811.9815,378
25 Apr 202412.5312.6912.3412.4612.469,286
24 Apr 202412.7812.7812.4112.6212.627,755
23 Apr 202412.2712.9612.2512.8412.8433,681
22 Apr 202412.7312.7311.9312.3812.3847,065
19 Apr 202412.1912.5711.6712.3612.36163,685
18 Apr 202410.8011.1610.8011.0511.055,706
17 Apr 202410.5510.7810.5010.7710.7727,554
16 Apr 202410.6810.8110.4010.4810.4829,305
15 Apr 202410.9911.0810.8510.8510.858,505
12 Apr 202411.0711.1711.0111.0711.078,824
11 Apr 202410.6411.2910.6011.2711.2729,109
10 Apr 202411.1011.1010.1410.1810.1857,565
09 Apr 202411.1511.2410.8911.0411.0418,360
08 Apr 202411.7411.8111.1211.3111.3146,194
05 Apr 202412.5712.7711.6911.9911.9955,766
04 Apr 202413.5013.5212.1212.4212.42109,855
03 Apr 202411.8611.8711.3611.5311.5319,013
02 Apr 202411.4811.7011.4811.7011.7016,414
28 Mar 202411.6811.9011.6711.7311.7316,091
27 Mar 202411.4411.7311.2911.7011.7049,687
26 Mar 202411.5511.6211.3111.3211.329,977
25 Mar 202411.4211.4511.2111.3511.3522,004
22 Mar 202411.7311.8011.3311.3511.3521,232
21 Mar 202412.6612.6811.8111.8111.8152,453
20 Mar 202411.1112.2711.0812.2612.2649,489
19 Mar 202411.0811.3611.0811.1911.195,237
18 Mar 202411.1011.2611.0511.1811.188,114
15 Mar 202411.2911.3511.1611.1611.161,911
14 Mar 202411.4811.5611.1611.1811.1814,830
14 Mar 20240.05 Dividend
13 Mar 202411.6711.8611.5511.6411.5912,412
12 Mar 202412.0712.1511.4811.5811.5317,954
11 Mar 202410.8811.6710.8811.6211.5715,462
08 Mar 202410.8910.9910.7910.8510.808,652
07 Mar 202410.5510.9710.5210.8710.827,011
06 Mar 202410.2410.6310.2410.5110.4611,003
05 Mar 202410.2510.3710.1910.3110.269,556
04 Mar 202410.8110.8810.2210.2510.2034,995
01 Mar 202411.0011.0510.8210.9710.9223,706
29 Feb 202411.3811.9711.1211.1211.0740,942
28 Feb 202411.2511.3110.9511.3111.269,410
27 Feb 202411.1111.3210.9311.1011.0692,139
26 Feb 202411.1611.3611.0811.0911.0416,616
23 Feb 202411.3711.5110.9911.2311.1845,753
22 Feb 202411.8011.9111.7011.7011.653,941
21 Feb 202411.8511.8511.7111.8111.769,694
20 Feb 202412.0512.1511.8411.9511.9011,929
19 Feb 2024------
16 Feb 202412.5912.5912.0112.1612.1135,982
15 Feb 202412.3613.0912.3612.5312.4848,520
14 Feb 202413.2013.2013.0113.1113.0512,710
13 Feb 202413.4113.4312.7713.0212.9615,452
12 Feb 202413.3013.4812.9913.4013.3456,477
09 Feb 202412.9913.1412.9013.0012.9410,066
08 Feb 202413.0013.1012.6813.1013.0426,076
07 Feb 202413.8413.8412.8512.8612.8125,258
06 Feb 202413.9714.1613.9614.0013.946,119
05 Feb 202414.3614.4413.8914.0113.9523,301
02 Feb 202414.4414.5214.3314.4014.346,037
01 Feb 202414.8714.9914.4414.6514.5942,278
31 Jan 202416.4016.4014.6714.7814.72167,956
30 Jan 202413.5913.8913.4913.7913.737,848
29 Jan 202413.6913.7413.5013.7113.658,623
26 Jan 202413.9914.0013.7513.8213.76249,748
25 Jan 202414.0914.5013.5213.8213.7639,100
24 Jan 202413.7313.7913.1313.1513.0916,588
23 Jan 202413.9013.9413.7013.7513.699,146
22 Jan 202413.5514.0513.5213.7413.687,556
19 Jan 202413.0913.1112.8813.1013.043,152
18 Jan 202413.1513.1612.9413.0913.035,285
17 Jan 202413.0413.2012.8512.8712.818,139
16 Jan 202413.2813.5013.1213.2913.2314,046
15 Jan 2024------
12 Jan 202413.4813.6513.2513.5213.467,600
11 Jan 202414.1914.1913.1613.3013.2444,635
10 Jan 202414.1114.5113.9414.2714.219,317
09 Jan 202414.4814.5014.2814.3014.2412,098
08 Jan 202414.5414.9314.5414.8414.772,865
05 Jan 202414.3915.0014.3214.8014.7419,739
04 Jan 202414.1114.4114.1114.4114.354,775
03 Jan 202414.1214.1813.8014.0413.9810,524
02 Jan 202414.6714.7214.3514.4814.425,711
29 Dec 202315.0215.1314.7814.8214.766,016
28 Dec 202315.0515.3714.9915.0915.0333,920
27 Dec 202315.0715.0714.7314.9614.9030,964
22 Dec 202315.5515.5514.9615.0014.94256,021
21 Dec 202315.2615.4914.8515.0014.9331,659
20 Dec 202316.0016.2015.3915.6015.5333,894
19 Dec 202315.5315.8915.5215.8715.8028,282
18 Dec 202316.3916.3915.6615.6915.6222,020
15 Dec 202316.5416.6015.9816.1516.0818,979
14 Dec 202316.2516.8016.1916.4116.3427,726
14 Dec 20230.05 Dividend
13 Dec 202315.0615.2414.6914.9114.8041,663
12 Dec 202316.1816.2215.2415.3115.1953,665
11 Dec 202317.1018.0016.1416.2416.1282,330
08 Dec 202315.8417.2415.7117.1517.02135,107
07 Dec 202315.2315.2815.0015.0114.905,478
06 Dec 202315.5415.7415.3515.5015.382,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...