Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 550.20
-3.80 (-0.69%)
Aug 14, 2025, 2:55 PM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 566.00 | 566.00 | 548.00 | 552.00 | 552.00 | -0.36% | 17,359 |
| Aug 13, 2025 | 560.00 | 570.00 | 550.00 | 554.00 | 554.00 | -1.07% | 33,906 |
| Aug 12, 2025 | 572.00 | 574.00 | 554.00 | 560.00 | 560.00 | - | 34,909 |
| Aug 11, 2025 | 573.14 | 580.00 | 560.00 | 560.00 | 560.00 | -1.75% | 26,561 |
| Aug 8, 2025 | 586.00 | 586.00 | 568.00 | 570.00 | 570.00 | -0.70% | 31,862 |
| Aug 7, 2025 | 596.00 | 596.00 | 574.00 | 574.00 | 574.00 | -1.37% | 55,047 |
| Aug 6, 2025 | 594.54 | 596.00 | 580.51 | 582.00 | 582.00 | -1.69% | 36,955 |
| Aug 5, 2025 | 580.00 | 598.00 | 580.00 | 592.00 | 592.00 | 2.42% | 24,065 |
| Aug 4, 2025 | 588.00 | 604.00 | 576.00 | 578.00 | 578.00 | -2.69% | 42,764 |
| Aug 1, 2025 | 588.00 | 604.00 | 588.00 | 594.00 | 594.00 | 0.68% | 21,935 |
| Jul 31, 2025 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | -1.99% | 86,047 |
| Jul 30, 2025 | 604.00 | 606.00 | 596.97 | 602.00 | 602.00 | - | 46,033 |
| Jul 29, 2025 | 604.00 | 606.00 | 594.00 | 602.00 | 602.00 | - | 36,782 |
| Jul 28, 2025 | 600.00 | 606.00 | 592.00 | 602.00 | 602.00 | 0.33% | 19,619 |
| Jul 25, 2025 | 604.00 | 606.00 | 594.00 | 600.00 | 600.00 | -0.33% | 17,662 |
| Jul 24, 2025 | 598.00 | 605.70 | 590.00 | 602.00 | 602.00 | 2.03% | 16,392 |
| Jul 23, 2025 | 583.00 | 594.00 | 576.00 | 590.00 | 590.00 | 0.34% | 20,822 |
| Jul 22, 2025 | 570.00 | 588.00 | 570.00 | 588.00 | 588.00 | 4.26% | 45,663 |
| Jul 21, 2025 | 560.68 | 572.00 | 552.00 | 564.00 | 564.00 | 1.08% | 42,511 |
| Jul 18, 2025 | 550.00 | 566.00 | 550.00 | 558.00 | 558.00 | 0.72% | 17,263 |
| Jul 17, 2025 | 550.00 | 564.00 | 550.00 | 554.00 | 554.00 | -0.36% | 21,680 |
| Jul 16, 2025 | 552.00 | 562.00 | 550.00 | 556.00 | 556.00 | -0.36% | 99,802 |
| Jul 15, 2025 | 567.00 | 570.27 | 556.00 | 558.00 | 558.00 | -1.41% | 70,014 |
| Jul 14, 2025 | 577.19 | 584.00 | 564.00 | 566.00 | 566.00 | - | 27,067 |
| Jul 11, 2025 | 586.00 | 590.00 | 566.00 | 566.00 | 566.00 | -3.41% | 28,431 |
| Jul 10, 2025 | 592.00 | 594.00 | 582.00 | 586.00 | 586.00 | 0.34% | 33,861 |
| Jul 9, 2025 | 594.00 | 594.00 | 574.00 | 584.00 | 584.00 | 0.34% | 9,331 |
| Jul 8, 2025 | 585.47 | 598.00 | 572.00 | 582.00 | 582.00 | 0.69% | 41,174 |
| Jul 7, 2025 | 588.38 | 600.00 | 572.00 | 578.00 | 578.00 | -0.69% | 12,813 |
| Jul 4, 2025 | 591.52 | 596.00 | 582.00 | 582.00 | 582.00 | -1.69% | 18,490 |
| Jul 3, 2025 | 608.00 | 608.00 | 584.00 | 592.00 | 592.00 | 0.34% | 14,217 |
| Jul 2, 2025 | 610.00 | 612.00 | 590.00 | 590.00 | 577.65 | -1.99% | 45,508 |
| Jul 1, 2025 | 584.00 | 614.00 | 580.00 | 602.00 | 589.40 | 0.67% | 27,335 |
| Jun 30, 2025 | 599.57 | 602.00 | 590.00 | 598.00 | 585.48 | 1.01% | 51,026 |
| Jun 27, 2025 | 602.80 | 602.80 | 572.00 | 592.00 | 579.61 | 2.78% | 19,813 |
| Jun 26, 2025 | 581.29 | 592.00 | 576.00 | 576.00 | 563.94 | -2.70% | 34,588 |
| Jun 25, 2025 | 580.00 | 594.00 | 580.00 | 592.00 | 579.61 | 0.34% | 27,199 |
| Jun 24, 2025 | 578.00 | 594.00 | 578.00 | 590.00 | 577.65 | 0.68% | 20,575 |
| Jun 23, 2025 | 595.07 | 600.00 | 580.00 | 586.00 | 573.73 | - | 37,065 |
| Jun 20, 2025 | 588.00 | 592.00 | 570.00 | 586.00 | 573.73 | 1.38% | 140,253 |
| Jun 19, 2025 | 587.23 | 592.00 | 578.00 | 578.00 | 565.90 | -1.03% | 31,231 |
| Jun 18, 2025 | 586.00 | 596.00 | 580.00 | 584.00 | 571.78 | -1.35% | 23,860 |
| Jun 17, 2025 | 584.00 | 596.00 | 584.00 | 592.00 | 579.61 | 0.34% | 30,172 |
| Jun 16, 2025 | 582.00 | 600.00 | 582.00 | 590.00 | 577.65 | -0.67% | 41,601 |
| Jun 13, 2025 | 590.00 | 604.00 | 580.00 | 594.00 | 581.57 | - | 159,130 |
| Jun 12, 2025 | 618.00 | 628.00 | 594.00 | 594.00 | 581.57 | -3.26% | 63,723 |
| Jun 11, 2025 | 650.00 | 669.24 | 614.00 | 614.00 | 601.15 | -4.66% | 80,091 |
| Jun 10, 2025 | 629.00 | 650.00 | 622.00 | 644.00 | 630.52 | 1.90% | 29,744 |
| Jun 9, 2025 | 636.00 | 640.00 | 630.00 | 632.00 | 618.77 | 0.32% | 13,119 |
| Jun 6, 2025 | 631.33 | 640.00 | 630.00 | 630.00 | 616.81 | -0.63% | 22,780 |