Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 3.140
+0.240 (8.28%)
Aug 12, 2025, 4:35 PM GMT+1
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.95 | 3.10 | 2.91 | 3.04 | 3.04 | 4.66% | 181,076 |
| Aug 11, 2025 | 2.90 | 3.49 | 2.86 | 2.90 | 2.90 | -3.33% | 5,402,151 |
| Aug 8, 2025 | 3.72 | 3.87 | 2.73 | 3.00 | 3.00 | -15.97% | 5,212,274 |
| Aug 7, 2025 | 3.16 | 3.57 | 3.13 | 3.57 | 3.57 | 6.57% | 2,287,128 |
| Aug 6, 2025 | 3.21 | 3.70 | 3.18 | 3.35 | 3.35 | 4.69% | 1,433,711 |
| Aug 5, 2025 | 3.55 | 3.99 | 3.11 | 3.20 | 3.20 | -8.57% | 5,857,412 |
| Aug 4, 2025 | 3.99 | 3.99 | 3.10 | 3.50 | 3.50 | 3.55% | 2,841,354 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.38 | 3.38 | 3.38 | -3.15% | 2,287,103 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.42 | 3.49 | 3.49 | -6.68% | 1,416,979 |
| Jul 30, 2025 | 3.45 | 3.99 | 3.41 | 3.74 | 3.74 | -1.58% | 1,735,878 |
| Jul 29, 2025 | 3.61 | 3.99 | 3.56 | 3.80 | 3.80 | 0.53% | 846,935 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.50 | 3.78 | 3.78 | 1.34% | 2,193,603 |
| Jul 25, 2025 | 3.45 | 3.73 | 3.45 | 3.73 | 3.73 | -0.80% | 1,522,601 |
| Jul 24, 2025 | 3.69 | 3.99 | 3.46 | 3.76 | 3.76 | 6.82% | 1,534,662 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.45 | 3.52 | 3.52 | 0.57% | 2,313,978 |
| Jul 22, 2025 | 3.99 | 3.99 | 3.35 | 3.50 | 3.50 | -6.42% | 2,019,556 |
| Jul 21, 2025 | 3.60 | 4.19 | 3.20 | 3.74 | 3.74 | -10.95% | 3,955,788 |
| Jul 18, 2025 | 3.60 | 4.20 | 3.60 | 4.20 | 4.20 | 10.53% | 1,079,645 |
| Jul 17, 2025 | 3.64 | 4.23 | 3.58 | 3.80 | 3.80 | -0.26% | 1,511,206 |
| Jul 16, 2025 | 4.46 | 4.46 | 3.64 | 3.81 | 3.81 | -0.26% | 308,016 |
| Jul 15, 2025 | 3.58 | 4.46 | 3.58 | 3.82 | 3.82 | 6.70% | 1,828,352 |
| Jul 14, 2025 | 4.00 | 4.00 | 3.55 | 3.58 | 3.58 | -6.77% | 2,315,875 |
| Jul 11, 2025 | 3.99 | 4.00 | 3.60 | 3.84 | 3.84 | 5.21% | 4,607,701 |
| Jul 10, 2025 | 3.94 | 4.46 | 3.62 | 3.65 | 3.65 | 1.11% | 2,262,392 |
| Jul 9, 2025 | 4.05 | 4.49 | 3.61 | 3.61 | 3.61 | -3.48% | 2,495,130 |
| Jul 8, 2025 | 3.80 | 4.50 | 3.70 | 3.74 | 3.74 | -3.61% | 4,693,499 |
| Jul 7, 2025 | 4.16 | 4.50 | 3.71 | 3.88 | 3.88 | -3.00% | 4,904,796 |
| Jul 4, 2025 | 4.50 | 4.50 | 3.90 | 4.00 | 4.00 | -0.50% | 7,223,707 |
| Jul 3, 2025 | 4.59 | 4.59 | 4.02 | 4.02 | 4.02 | -0.50% | 998,879 |
| Jul 2, 2025 | 4.12 | 4.60 | 4.00 | 4.04 | 4.04 | -7.34% | 3,873,382 |
| Jul 1, 2025 | 4.11 | 4.60 | 4.11 | 4.36 | 4.36 | - | 1,433,813 |
| Jun 30, 2025 | 4.19 | 4.59 | 4.00 | 4.36 | 4.36 | 1.40% | 2,896,259 |
| Jun 27, 2025 | 4.59 | 4.59 | 4.01 | 4.30 | 4.30 | - | 265,591 |
| Jun 26, 2025 | 4.39 | 4.98 | 4.00 | 4.30 | 4.30 | 4.88% | 687,379 |
| Jun 25, 2025 | 4.00 | 4.60 | 4.00 | 4.10 | 4.10 | -5.31% | 2,541,435 |
| Jun 24, 2025 | 4.06 | 4.59 | 4.06 | 4.33 | 4.33 | 6.91% | 1,083,190 |
| Jun 23, 2025 | 4.11 | 4.59 | 4.05 | 4.05 | 4.05 | -3.57% | 2,486,560 |
| Jun 20, 2025 | 4.59 | 4.59 | 4.16 | 4.20 | 4.20 | 2.19% | 1,420,633 |
| Jun 19, 2025 | 4.59 | 4.59 | 4.11 | 4.11 | 4.11 | -2.38% | 1,989,401 |
| Jun 18, 2025 | 4.59 | 4.65 | 4.11 | 4.21 | 4.21 | 2.43% | 3,200,638 |
| Jun 17, 2025 | 4.39 | 4.81 | 4.11 | 4.11 | 4.11 | - | 1,104,784 |
| Jun 16, 2025 | 4.25 | 4.29 | 3.91 | 4.11 | 4.11 | -1.67% | 3,516,180 |
| Jun 13, 2025 | 4.18 | 4.59 | 4.10 | 4.18 | 4.18 | - | 1,136,639 |
| Jun 12, 2025 | 4.25 | 4.49 | 4.01 | 4.18 | 4.18 | 0.72% | 1,054,702 |
| Jun 11, 2025 | 4.00 | 4.49 | 4.00 | 4.15 | 4.15 | -0.72% | 1,528,455 |
| Jun 10, 2025 | 4.00 | 4.48 | 3.90 | 4.18 | 4.18 | -7.93% | 12,982,924 |
| Jun 9, 2025 | 4.38 | 4.79 | 4.28 | 4.54 | 4.54 | 4.37% | 1,151,792 |
| Jun 6, 2025 | 4.99 | 4.99 | 4.01 | 4.35 | 4.35 | 0.69% | 2,824,873 |
| Jun 5, 2025 | 4.00 | 4.70 | 4.00 | 4.32 | 4.32 | -6.29% | 2,110,324 |
| Jun 4, 2025 | 4.95 | 4.95 | 4.29 | 4.61 | 4.61 | 7.21% | 2,397,437 |