Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Paramount Global (0A65.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

25.77

-0.06

(-0.23%)

At close: 05:47PM GMT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	14.09	14.38	14.00	14.38	14.38	6,887
28 Nov 2023	14.13	14.19	13.80	13.87	13.87	10,603
27 Nov 2023	14.05	14.16	13.89	14.15	14.15	6,699
24 Nov 2023	14.20	14.30	14.15	14.22	14.22	3,612
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	14.17	14.22	14.05	14.18	14.18	22,607
21 Nov 2023	13.73	14.00	13.64	13.99	13.99	9,687
20 Nov 2023	13.43	14.26	13.25	14.16	14.16	18,284
17 Nov 2023	12.97	13.27	12.81	13.20	13.20	6,122
16 Nov 2023	13.14	13.26	12.45	12.60	12.60	6,304
15 Nov 2023	12.64	13.23	12.64	13.23	13.23	32,173
14 Nov 2023	12.61	13.22	12.55	12.57	12.57	10,578
13 Nov 2023	12.10	12.25	11.93	11.98	11.98	6,835
10 Nov 2023	11.98	12.18	11.89	12.07	12.07	12,851
09 Nov 2023	12.25	12.36	11.82	12.01	12.01	9,087
08 Nov 2023	12.25	12.27	11.67	11.76	11.76	33,517
07 Nov 2023	12.61	12.93	12.52	12.85	12.85	30,329
06 Nov 2023	13.76	13.76	12.46	12.48	12.48	109,997
03 Nov 2023	12.49	13.78	12.49	13.72	13.72	31,422
02 Nov 2023	10.98	11.91	10.98	11.86	11.86	30,948
01 Nov 2023	10.82	10.82	10.53	10.73	10.73	28,157
31 Oct 2023	11.08	11.09	10.86	10.90	10.90	7,268
30 Oct 2023	10.81	11.10	10.78	11.10	11.10	6,521
27 Oct 2023	10.94	10.98	10.78	10.80	10.80	9,309
26 Oct 2023	10.98	11.00	10.66	10.84	10.84	39,545
25 Oct 2023	11.08	11.25	10.95	10.97	10.97	9,723
24 Oct 2023	11.28	11.49	11.15	11.19	11.19	8,835
23 Oct 2023	11.45	11.47	11.11	11.33	11.33	12,838
20 Oct 2023	11.70	11.90	11.63	11.69	11.69	15,323
19 Oct 2023	12.22	12.22	11.91	11.93	11.93	6,504
18 Oct 2023	12.33	12.37	12.19	12.27	12.27	20,077
17 Oct 2023	12.17	12.57	12.17	12.40	12.40	9,807
16 Oct 2023	11.99	12.33	11.81	12.25	12.25	6,662
13 Oct 2023	11.77	11.90	11.73	11.84	11.84	11,568
12 Oct 2023	12.03	12.12	11.61	11.72	11.72	9,639
11 Oct 2023	12.46	12.58	12.05	12.08	12.08	8,403
10 Oct 2023	11.98	12.48	11.96	12.40	12.40	26,960
09 Oct 2023	11.55	11.86	11.39	11.86	11.86	33,401
06 Oct 2023	11.56	11.87	11.39	11.77	11.77	29,379
05 Oct 2023	11.76	11.86	11.50	11.80	11.80	27,028
04 Oct 2023	12.06	12.06	11.75	11.78	11.78	10,764
03 Oct 2023	12.40	12.60	11.99	11.99	11.99	21,451
02 Oct 2023	12.78	12.88	12.47	12.54	12.54	31,808
29 Sept 2023	13.04	13.05	12.81	12.81	12.81	6,703
28 Sept 2023	12.74	12.91	12.72	12.84	12.84	6,143
27 Sept 2023	12.48	12.89	12.46	12.63	12.63	20,543
26 Sept 2023	12.49	12.77	12.49	12.52	12.52	2,277
25 Sept 2023	12.69	12.69	12.23	12.64	12.64	45,474
22 Sept 2023	13.38	13.38	12.60	12.60	12.60	29,933
21 Sept 2023	13.48	13.64	13.44	13.54	13.54	22,798
20 Sept 2023	13.67	13.70	13.40	13.46	13.46	6,753
19 Sept 2023	13.60	13.69	13.54	13.64	13.64	6,182
18 Sept 2023	13.94	13.97	13.51	13.64	13.64	10,992
15 Sept 2023	13.78	14.56	13.78	14.19	14.19	15,605
14 Sept 2023	13.56	13.80	13.56	13.80	13.80	18,949
14 Sept 2023	0.05 Dividend
13 Sept 2023	13.62	13.64	13.25	13.25	13.20	8,474
12 Sept 2023	13.67	13.79	13.37	13.75	13.70	8,609
11 Sept 2023	13.77	14.43	13.47	13.82	13.77	24,012
08 Sept 2023	13.09	13.52	13.09	13.50	13.45	16,391
07 Sept 2023	13.22	13.23	12.85	12.99	12.95	28,984
06 Sept 2023	13.47	13.56	13.31	13.38	13.33	39,324
05 Sept 2023	13.56	14.04	13.53	13.82	13.77	38,847
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	14.71	14.71	13.64	13.93	13.88	90,346
31 Aug 2023	15.10	15.28	15.10	15.15	15.09	4,502
30 Aug 2023	15.09	15.22	14.89	15.22	15.16	2,520
29 Aug 2023	14.74	14.95	14.72	14.89	14.83	7,775
25 Aug 2023	14.74	14.74	14.48	14.50	14.44	12,313
24 Aug 2023	14.85	14.85	14.67	14.69	14.64	9,172
23 Aug 2023	14.42	14.98	14.42	14.98	14.92	15,925
22 Aug 2023	14.72	14.72	14.52	14.54	14.48	4,004
21 Aug 2023	14.75	14.75	14.50	14.53	14.48	10,091
18 Aug 2023	14.44	14.76	14.43	14.73	14.67	2,163
17 Aug 2023	15.02	15.02	14.59	14.81	14.75	16,715
16 Aug 2023	15.27	15.35	14.91	14.97	14.92	2,355
15 Aug 2023	14.93	15.40	14.65	15.35	15.29	205,963
14 Aug 2023	15.03	15.07	14.65	14.85	14.79	21,925
11 Aug 2023	15.29	15.36	15.15	15.25	15.19	35,237
10 Aug 2023	15.74	15.90	15.44	15.57	15.51	51,604
09 Aug 2023	16.29	16.33	15.72	15.77	15.71	18,482
08 Aug 2023	16.35	16.50	15.44	15.95	15.89	31,986
07 Aug 2023	15.94	16.25	15.85	16.03	15.97	12,756
04 Aug 2023	15.22	15.86	15.22	15.68	15.62	16,303
03 Aug 2023	15.55	15.55	14.90	15.13	15.07	205,074
02 Aug 2023	15.77	16.03	15.70	16.01	15.95	9,098
01 Aug 2023	15.94	16.11	15.83	16.09	16.03	7,557
31 July 2023	15.53	16.24	15.53	15.92	15.86	15,668
28 July 2023	15.30	15.44	15.25	15.25	15.19	9,310
27 July 2023	15.64	15.64	15.28	15.28	15.23	6,912
26 July 2023	15.17	15.31	15.17	15.21	15.16	4,206
25 July 2023	15.45	15.55	15.25	15.25	15.19	8,893
24 July 2023	15.68	15.70	15.42	15.57	15.52	12,513
21 July 2023	15.94	15.98	15.49	15.65	15.59	10,443
20 July 2023	15.75	16.06	15.75	16.02	15.96	2,732
19 July 2023	15.68	16.30	15.67	16.08	16.02	19,833
18 July 2023	15.26	15.91	15.26	15.26	15.20	11,828
17 July 2023	15.63	15.70	15.20	15.37	15.31	30,154
14 July 2023	16.67	16.67	16.10	16.17	16.11	5,577
13 July 2023	16.52	16.75	16.36	16.53	16.47	12,240
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6651+0.0031(+0.47%)

ASX 2007,087.30+52.00(+0.74%)

OIL78.36+0.50(+0.64%)

GOLD2,063.90-3.20(-0.15%)

Bitcoin AUD56,914.74-351.75(-0.61%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Paramount Global (0A65.L)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6651
+0.0031(+0.47%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
78.36
+0.50(+0.64%)

GOLD
2,063.90
-3.20(-0.15%)

Bitcoin AUD
56,914.74
-351.75(-0.61%)