Paramount Global (0A65.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:47PM BST. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 10.43 | 10.48 | 10.43 | 10.47 | 10.47 | 5,454 |
| 07 Oct 2024 | 10.52 | 10.54 | 10.43 | 10.50 | 10.50 | 3,535 |
| 04 Oct 2024 | 10.56 | 10.56 | 10.40 | 10.43 | 10.43 | 6,796 |
| 03 Oct 2024 | 10.31 | 10.51 | 10.27 | 10.51 | 10.51 | 8,926 |
| 02 Oct 2024 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | 1,960 |
| 01 Oct 2024 | 10.56 | 10.73 | 10.56 | 10.62 | 10.62 | 10,064 |
| 30 Sept 2024 | 10.72 | 10.72 | 10.59 | 10.62 | 10.62 | 7,987 |
| 27 Sept 2024 | 10.73 | 10.89 | 10.65 | 10.81 | 10.81 | 12,027 |
| 26 Sept 2024 | 10.63 | 10.66 | 10.53 | 10.59 | 10.59 | 8,555 |
| 25 Sept 2024 | 10.53 | 10.54 | 10.43 | 10.45 | 10.45 | 2,784 |
| 24 Sept 2024 | 10.42 | 10.49 | 10.36 | 10.48 | 10.48 | 17,803 |
| 23 Sept 2024 | 10.37 | 10.40 | 10.32 | 10.33 | 10.33 | 74,195 |
| 20 Sept 2024 | 10.42 | 10.44 | 10.30 | 10.32 | 10.32 | 5,193 |
| 19 Sept 2024 | 10.72 | 10.81 | 10.56 | 10.56 | 10.56 | 8,855 |
| 18 Sept 2024 | 10.48 | 10.70 | 10.46 | 10.68 | 10.68 | 7,470 |
| 17 Sept 2024 | 10.53 | 10.64 | 10.32 | 10.34 | 10.34 | 6,067 |
| 16 Sept 2024 | 10.57 | 10.64 | 10.43 | 10.50 | 10.50 | 15,727 |
| 16 Sept 2024 | 0.05 Dividend | |||||
| 13 Sept 2024 | 10.32 | 10.60 | 10.31 | 10.57 | 10.52 | 7,399 |
| 12 Sept 2024 | 10.08 | 10.24 | 10.00 | 10.23 | 10.18 | 6,250 |
| 11 Sept 2024 | 10.09 | 10.11 | 9.98 | 10.00 | 9.95 | 13,213 |
| 10 Sept 2024 | 10.35 | 10.35 | 10.05 | 10.06 | 10.01 | 135,235 |
| 09 Sept 2024 | 10.07 | 10.31 | 10.07 | 10.28 | 10.23 | 57,554 |
| 06 Sept 2024 | 10.40 | 10.41 | 10.18 | 10.21 | 10.16 | 70,509 |
| 05 Sept 2024 | 10.50 | 10.52 | 10.43 | 10.44 | 10.40 | 6,087 |
| 04 Sept 2024 | 10.43 | 10.55 | 10.43 | 10.51 | 10.46 | 4,245 |
| 03 Sept 2024 | 10.41 | 10.53 | 10.32 | 10.38 | 10.33 | 14,401 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 10.55 | 10.58 | 10.27 | 10.31 | 10.26 | 29,204 |
| 29 Aug 2024 | 10.68 | 10.80 | 10.62 | 10.78 | 10.73 | 27,066 |
| 28 Aug 2024 | 10.50 | 10.65 | 10.50 | 10.50 | 10.45 | 35,017 |
| 27 Aug 2024 | 11.00 | 11.00 | 10.60 | 10.72 | 10.67 | 72,671 |
| 23 Aug 2024 | 11.08 | 11.33 | 11.06 | 11.33 | 11.27 | 1,560 |
| 22 Aug 2024 | 11.41 | 11.46 | 11.06 | 11.16 | 11.11 | 41,800 |
| 21 Aug 2024 | 11.05 | 11.11 | 10.98 | 11.02 | 10.97 | 11,342 |
| 20 Aug 2024 | 11.30 | 11.30 | 10.70 | 10.93 | 10.87 | 23,493 |
| 19 Aug 2024 | 10.96 | 11.00 | 10.88 | 10.93 | 10.88 | 5,797 |
| 16 Aug 2024 | 10.99 | 11.02 | 10.83 | 11.01 | 10.95 | 17,473 |
| 15 Aug 2024 | 10.33 | 11.06 | 10.32 | 10.91 | 10.86 | 20,911 |
| 14 Aug 2024 | 10.30 | 10.32 | 10.18 | 10.23 | 10.18 | 7,782 |
| 13 Aug 2024 | 10.33 | 10.37 | 10.22 | 10.27 | 10.22 | 13,198 |
| 12 Aug 2024 | 10.30 | 10.32 | 10.23 | 10.29 | 10.24 | 10,828 |
| 09 Aug 2024 | 10.86 | 10.86 | 10.20 | 10.44 | 10.40 | 24,451 |
| 08 Aug 2024 | 10.40 | 10.41 | 10.20 | 10.20 | 10.16 | 13,550 |
| 07 Aug 2024 | 10.54 | 10.63 | 10.45 | 10.45 | 10.40 | 3,081 |
| 06 Aug 2024 | 10.52 | 10.81 | 10.51 | 10.60 | 10.55 | 7,175 |
| 05 Aug 2024 | 10.60 | 10.84 | 9.93 | 10.68 | 10.62 | 39,679 |
| 02 Aug 2024 | 11.00 | 11.04 | 10.75 | 11.03 | 10.98 | 10,294 |
| 01 Aug 2024 | 11.36 | 11.44 | 11.11 | 11.11 | 11.06 | 9,145 |
| 31 July 2024 | 12.00 | 12.00 | 11.28 | 11.54 | 11.49 | 29,339 |
| 30 July 2024 | 11.04 | 11.20 | 10.98 | 11.16 | 11.11 | 9,039 |
| 29 July 2024 | 11.20 | 11.27 | 11.16 | 11.18 | 11.13 | 12,362 |
| 26 July 2024 | 11.66 | 11.66 | 11.18 | 11.26 | 11.21 | 12,716 |
| 25 July 2024 | 11.64 | 11.69 | 11.57 | 11.61 | 11.56 | 21,146 |
| 24 July 2024 | 11.68 | 11.77 | 11.65 | 11.67 | 11.62 | 25,620 |
| 23 July 2024 | 11.47 | 11.72 | 11.45 | 11.72 | 11.66 | 9,801 |
| 22 July 2024 | 11.48 | 11.48 | 11.24 | 11.38 | 11.32 | 23,909 |
| 19 July 2024 | 11.63 | 11.63 | 11.44 | 11.53 | 11.48 | 10,576 |
| 18 July 2024 | 11.80 | 11.88 | 11.71 | 11.76 | 11.70 | 6,494 |
| 17 July 2024 | 11.82 | 11.96 | 11.80 | 11.89 | 11.83 | 7,601 |
| 16 July 2024 | 11.53 | 11.73 | 11.49 | 11.73 | 11.67 | 7,137 |
| 15 July 2024 | 11.63 | 11.63 | 11.43 | 11.56 | 11.50 | 4,753 |
| 12 July 2024 | 11.75 | 11.75 | 11.39 | 11.44 | 11.39 | 13,606 |
| 11 July 2024 | 11.79 | 11.87 | 11.65 | 11.69 | 11.63 | 12,152 |
| 10 July 2024 | 11.65 | 11.81 | 11.50 | 11.69 | 11.63 | 138,418 |
| 09 July 2024 | 11.21 | 11.55 | 11.06 | 11.46 | 11.41 | 59,293 |
| 08 July 2024 | 12.23 | 12.74 | 11.14 | 11.35 | 11.30 | 132,862 |
| 05 July 2024 | 11.47 | 11.64 | 11.36 | 11.58 | 11.53 | 32,649 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 11.65 | 12.30 | 11.39 | 11.46 | 11.41 | 169,001 |
| 02 July 2024 | 10.40 | 10.66 | 10.33 | 10.41 | 10.37 | 45,681 |
| 01 July 2024 | 10.39 | 10.48 | 10.10 | 10.14 | 10.09 | 15,710 |
| 28 June 2024 | 10.25 | 10.46 | 10.22 | 10.24 | 10.19 | 690,822 |
| 27 June 2024 | 9.95 | 10.14 | 9.95 | 10.10 | 10.06 | 5,606 |
| 26 June 2024 | 10.05 | 10.07 | 9.89 | 9.97 | 9.92 | 15,397 |
| 25 June 2024 | 10.30 | 10.30 | 9.84 | 10.14 | 10.09 | 35,833 |
| 24 June 2024 | 10.10 | 10.29 | 10.01 | 10.27 | 10.23 | 43,926 |
| 21 June 2024 | 10.01 | 10.26 | 10.01 | 10.15 | 10.10 | 8,092 |
| 20 June 2024 | 9.65 | 10.02 | 9.60 | 9.97 | 9.92 | 17,822 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 9.77 | 9.84 | 9.66 | 9.72 | 9.67 | 24,935 |
| 17 June 2024 | 10.09 | 10.13 | 9.93 | 9.95 | 9.90 | 9,548 |
| 17 June 2024 | 0.05 Dividend | |||||
| 14 June 2024 | 10.33 | 10.64 | 10.33 | 10.36 | 10.26 | 27,412 |
| 13 June 2024 | 10.93 | 10.97 | 10.33 | 10.36 | 10.27 | 48,400 |
| 12 June 2024 | 10.86 | 11.14 | 10.68 | 11.13 | 11.02 | 33,495 |
| 11 June 2024 | 12.00 | 12.34 | 11.95 | 12.28 | 12.16 | 10,610 |
| 10 June 2024 | 11.99 | 12.00 | 11.77 | 11.90 | 11.79 | 39,726 |
| 07 June 2024 | 11.94 | 12.19 | 11.90 | 12.01 | 11.90 | 40,844 |
| 06 June 2024 | 11.97 | 12.14 | 11.93 | 12.01 | 11.90 | 2,979 |
| 05 June 2024 | 12.32 | 12.35 | 12.00 | 12.05 | 11.93 | 8,753 |
| 04 June 2024 | 12.77 | 12.77 | 12.24 | 12.32 | 12.20 | 59,425 |
| 03 June 2024 | 12.66 | 12.99 | 12.38 | 12.95 | 12.83 | 90,561 |
| 31 May 2024 | 11.79 | 12.10 | 11.77 | 11.85 | 11.74 | 28,835 |
| 30 May 2024 | 11.63 | 12.07 | 11.37 | 11.87 | 11.76 | 12,413 |
| 29 May 2024 | 11.87 | 11.92 | 11.67 | 11.67 | 11.56 | 6,273 |
| 28 May 2024 | 11.90 | 12.01 | 11.79 | 11.98 | 11.87 | 8,381 |
| 24 May 2024 | 11.85 | 11.92 | 11.74 | 11.85 | 11.74 | 2,656 |
| 23 May 2024 | 12.09 | 12.17 | 11.80 | 11.81 | 11.70 | 8,093 |
| 22 May 2024 | 11.94 | 12.21 | 11.94 | 12.19 | 12.07 | 24,103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.