Australia markets closed

Paramount Global (0A65.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.77-0.06 (-0.23%)
As of 06:47PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 2024------
18 June 20249.779.849.669.729.7224,935
17 June 202410.0910.139.939.959.959,548
17 June 20240.05 Dividend
14 June 202410.3310.6410.3310.3610.3127,412
13 June 202410.9310.9710.3310.3610.3148,400
12 June 202410.8611.1410.6811.1311.0833,495
11 June 202412.0012.3411.9512.2812.2210,610
10 June 202411.9912.0011.7711.9011.8439,726
07 June 202411.9412.1911.9012.0111.9540,844
06 June 202411.9712.1411.9312.0111.952,979
05 June 202412.3212.3512.0012.0511.998,753
04 June 202412.7712.7712.2412.3212.2659,425
03 June 202412.6612.9912.3812.9512.8990,561
31 May 202411.7912.1011.7711.8511.8028,835
30 May 202411.6312.0711.3711.8711.8112,413
29 May 202411.8711.9211.6711.6711.616,273
28 May 202411.9012.0111.7911.9811.938,381
24 May 202411.8511.9211.7411.8511.792,656
23 May 202412.0912.1711.8011.8111.768,093
22 May 202411.9412.2111.9412.1912.1324,103
21 May 202411.9112.2411.9112.1312.078,954
20 May 202412.2212.2911.9011.9811.9215,663
17 May 202412.5812.6012.0912.0912.0311,148
16 May 202412.6612.6612.4912.5712.5117,004
15 May 202412.3512.5212.3312.4412.3711,182
14 May 202413.2813.3311.9012.1012.0417,296
13 May 202413.1313.3613.0513.1013.0414,205
10 May 202413.1313.2413.0113.1013.0497,688
09 May 202412.7612.9712.7112.9712.9117,435
08 May 202412.7212.8112.6212.8112.7516,460
07 May 202413.1913.3012.8512.9112.8537,934
03 May 202413.9014.5313.7914.3114.2558,492
02 May 202412.2512.4412.0912.4112.3519,481
01 May 202411.5411.9811.4711.9811.9211,292
30 Apr 202412.3212.3211.6811.7011.6422,364
29 Apr 202412.3612.6911.9112.3412.28960,424
26 Apr 202411.8512.2011.8412.0612.0018,742
25 Apr 202412.5312.6912.3412.4612.409,286
24 Apr 202412.7812.7812.4112.6212.567,755
23 Apr 202412.2712.9612.2512.8412.7833,681
22 Apr 202412.7312.7311.9312.3812.3247,065
19 Apr 202412.1912.5711.6712.3612.30163,685
18 Apr 202410.8011.1610.8011.0511.005,706
17 Apr 202410.5510.7810.5010.7710.7227,554
16 Apr 202410.6810.8110.4010.4810.4329,305
15 Apr 202410.9911.0810.8510.8510.808,505
12 Apr 202411.0711.1711.0111.0711.018,824
11 Apr 202410.6411.2910.6011.2711.2129,109
10 Apr 202411.1011.1010.1410.1810.1357,565
09 Apr 202411.1511.2410.8911.0410.9918,360
08 Apr 202411.7411.8111.1211.3111.2646,194
05 Apr 202412.5712.7711.6911.9911.9355,766
04 Apr 202413.5013.5212.1212.4212.36109,855
03 Apr 202411.8611.8711.3611.5311.4719,013
02 Apr 202411.4811.7011.4811.7011.6516,414
28 Mar 202411.6811.9011.6711.7311.6716,091
27 Mar 202411.4411.7311.2911.7011.6549,687
26 Mar 202411.5511.6211.3111.3211.279,977
25 Mar 202411.4211.4511.2111.3511.3022,004
22 Mar 202411.7311.8011.3311.3511.3021,232
21 Mar 202412.6612.6811.8111.8111.7652,453
20 Mar 202411.1112.2711.0812.2612.2049,489
19 Mar 202411.0811.3611.0811.1911.135,237
18 Mar 202411.1011.2611.0511.1811.138,114
15 Mar 202411.2911.3511.1611.1611.111,911
14 Mar 202411.4811.5611.1611.1811.1314,830
14 Mar 20240.05 Dividend
13 Mar 202411.6711.8611.5511.6411.5312,412
12 Mar 202412.0712.1511.4811.5811.4717,954
11 Mar 202410.8811.6710.8811.6211.5115,462
08 Mar 202410.8910.9910.7910.8510.758,652
07 Mar 202410.5510.9710.5210.8710.777,011
06 Mar 202410.2410.6310.2410.5110.4111,003
05 Mar 202410.2510.3710.1910.3110.219,556
04 Mar 202410.8110.8810.2210.2510.1534,995
01 Mar 202411.0011.0510.8210.9710.8723,706
29 Feb 202411.3811.9711.1211.1211.0240,942
28 Feb 202411.2511.3110.9511.3111.219,410
27 Feb 202411.1111.3210.9311.1011.0092,139
26 Feb 202411.1611.3611.0811.0910.9916,616
23 Feb 202411.3711.5110.9911.2311.1245,753
22 Feb 202411.8011.9111.7011.7011.593,941
21 Feb 202411.8511.8511.7111.8111.709,694
20 Feb 202412.0512.1511.8411.9511.8411,929
19 Feb 2024------
16 Feb 202412.5912.5912.0112.1612.0535,982
15 Feb 202412.3613.0912.3612.5312.4248,520
14 Feb 202413.2013.2013.0113.1112.9912,710
13 Feb 202413.4113.4312.7713.0212.9015,452
12 Feb 202413.3013.4812.9913.4013.2856,477
09 Feb 202412.9913.1412.9013.0012.8810,066
08 Feb 202413.0013.1012.6813.1012.9826,076
07 Feb 202413.8413.8412.8512.8612.7525,258
06 Feb 202413.9714.1613.9614.0013.876,119
05 Feb 202414.3614.4413.8914.0113.8823,301
02 Feb 202414.4414.5214.3314.4014.276,037
01 Feb 202414.8714.9914.4414.6514.5242,278
31 Jan 202416.4016.4014.6714.7814.65167,956
30 Jan 202413.5913.8913.4913.7913.667,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...