Picton Property Income Limited (LON:PCTN)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
+0.10 (0.13%)
Aug 13, 2025, 4:35 PM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 76.50 | 76.50 | 74.80 | 75.40 | 75.40 | 0.67% | 1,378,327 |
| Aug 12, 2025 | 76.57 | 76.81 | 74.70 | 74.90 | 74.90 | -0.66% | 600,057 |
| Aug 11, 2025 | 77.42 | 77.42 | 75.10 | 75.40 | 75.40 | -1.57% | 581,085 |
| Aug 8, 2025 | 75.75 | 77.00 | 75.75 | 76.60 | 76.60 | 0.52% | 365,863 |
| Aug 7, 2025 | 76.82 | 78.00 | 75.70 | 76.20 | 76.20 | -1.30% | 591,377 |
| Aug 6, 2025 | 77.01 | 77.62 | 76.80 | 77.20 | 76.25 | 0.13% | 686,877 |
| Aug 5, 2025 | 77.64 | 78.60 | 77.10 | 77.10 | 76.15 | -0.77% | 376,571 |
| Aug 4, 2025 | 77.90 | 78.30 | 76.90 | 77.70 | 76.74 | 0.52% | 634,776 |
| Aug 1, 2025 | 77.50 | 78.20 | 76.50 | 77.30 | 76.35 | -1.53% | 740,077 |
| Jul 31, 2025 | 78.70 | 79.05 | 77.90 | 78.50 | 77.53 | 0.38% | 549,355 |
| Jul 30, 2025 | 79.00 | 80.30 | 77.60 | 78.20 | 77.24 | -1.01% | 638,069 |
| Jul 29, 2025 | 78.25 | 79.70 | 77.80 | 79.00 | 78.03 | - | 953,613 |
| Jul 28, 2025 | 79.80 | 79.90 | 78.80 | 79.00 | 78.03 | -0.38% | 1,190,301 |
| Jul 25, 2025 | 79.49 | 79.49 | 78.50 | 79.30 | 78.32 | -0.50% | 686,391 |
| Jul 24, 2025 | 81.10 | 81.10 | 78.70 | 79.70 | 78.72 | 0.76% | 761,536 |
| Jul 23, 2025 | 79.60 | 80.40 | 79.10 | 79.10 | 78.13 | -1.13% | 508,906 |
| Jul 22, 2025 | 79.00 | 80.20 | 79.00 | 80.00 | 79.02 | -0.12% | 637,858 |
| Jul 21, 2025 | 78.50 | 81.10 | 78.50 | 80.10 | 79.11 | 0.75% | 2,798,910 |
| Jul 18, 2025 | 78.50 | 79.60 | 78.50 | 79.50 | 78.52 | 0.63% | 739,304 |
| Jul 17, 2025 | 79.78 | 80.44 | 79.00 | 79.00 | 78.03 | -0.50% | 2,201,357 |
| Jul 16, 2025 | 79.50 | 80.00 | 79.00 | 79.40 | 78.42 | -0.63% | 575,519 |
| Jul 15, 2025 | 80.20 | 81.30 | 79.70 | 79.90 | 78.92 | -0.75% | 676,382 |
| Jul 14, 2025 | 81.00 | 81.00 | 78.60 | 80.50 | 79.51 | 1.77% | 686,115 |
| Jul 11, 2025 | 79.00 | 79.40 | 78.60 | 79.10 | 78.12 | -0.25% | 707,622 |
| Jul 10, 2025 | 79.20 | 80.00 | 78.60 | 79.30 | 78.32 | - | 548,077 |
| Jul 9, 2025 | 78.50 | 81.10 | 78.50 | 79.30 | 78.32 | - | 798,196 |
| Jul 8, 2025 | 80.00 | 80.70 | 78.88 | 79.30 | 78.32 | -1.00% | 738,527 |
| Jul 7, 2025 | 80.20 | 81.40 | 79.80 | 80.10 | 79.11 | 0.50% | 777,239 |
| Jul 4, 2025 | 79.50 | 79.80 | 78.90 | 79.70 | 78.71 | 0.25% | 566,845 |
| Jul 3, 2025 | 79.60 | 80.50 | 79.20 | 79.50 | 78.52 | 0.76% | 540,779 |
| Jul 2, 2025 | 79.70 | 80.63 | 78.90 | 78.90 | 77.92 | -1.87% | 717,369 |
| Jul 1, 2025 | 81.40 | 81.40 | 79.70 | 80.40 | 79.40 | - | 505,938 |
| Jun 30, 2025 | 81.20 | 81.20 | 79.80 | 80.40 | 79.40 | -0.62% | 1,041,548 |
| Jun 27, 2025 | 82.10 | 82.10 | 79.90 | 80.90 | 79.90 | 1.13% | 692,371 |
| Jun 26, 2025 | 80.56 | 82.30 | 80.00 | 80.00 | 79.01 | -0.87% | 1,157,162 |
| Jun 25, 2025 | 81.00 | 81.50 | 80.62 | 80.70 | 79.70 | 0.25% | 605,226 |
| Jun 24, 2025 | 80.00 | 81.30 | 80.00 | 80.50 | 79.50 | 0.63% | 579,404 |
| Jun 23, 2025 | 81.00 | 81.00 | 79.70 | 80.00 | 79.01 | -0.37% | 847,738 |
| Jun 20, 2025 | 80.00 | 81.10 | 79.79 | 80.30 | 79.31 | - | 3,481,115 |
| Jun 19, 2025 | 83.00 | 83.00 | 80.20 | 80.30 | 79.31 | -1.35% | 928,277 |
| Jun 18, 2025 | 81.33 | 82.90 | 81.00 | 81.40 | 80.39 | 0.25% | 2,011,980 |
| Jun 17, 2025 | 82.17 | 82.17 | 80.80 | 81.20 | 80.19 | -0.85% | 1,098,766 |
| Jun 16, 2025 | 80.90 | 82.00 | 80.52 | 81.90 | 80.89 | 0.61% | 1,206,678 |
| Jun 13, 2025 | 79.00 | 81.40 | 79.00 | 81.40 | 80.39 | 0.62% | 6,297,828 |
| Jun 12, 2025 | 80.24 | 81.00 | 79.60 | 80.90 | 79.90 | 0.37% | 1,330,596 |
| Jun 11, 2025 | 80.50 | 81.10 | 79.50 | 80.60 | 79.60 | 0.62% | 1,052,036 |
| Jun 10, 2025 | 78.70 | 81.70 | 78.70 | 80.10 | 79.11 | 0.25% | 1,469,161 |
| Jun 9, 2025 | 78.80 | 79.90 | 77.80 | 79.90 | 78.91 | 1.91% | 1,170,104 |
| Jun 6, 2025 | 78.90 | 78.90 | 77.35 | 78.40 | 77.43 | 0.77% | 1,016,511 |
| Jun 5, 2025 | 76.50 | 78.30 | 76.50 | 77.80 | 76.84 | 0.39% | 1,403,049 |