Skip to main content
logo
The Walt Disney Company (LON:0QZO)
London flag London · Delayed Price · Currency is GBP · Price in USD
113.09
+0.54 (0.48%)
At close: Oct 3, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025112.25113.50111.60113.09113.090.48%7,870
Oct 2, 2025113.06113.47110.80112.55112.55-0.94%15,265
Oct 1, 2025113.99115.96113.03113.62113.62-0.28%17,833
Sep 30, 2025114.49114.96113.37113.94113.94-0.40%6,673
Sep 29, 2025113.60114.77112.34114.39114.391.23%10,088
Sep 26, 2025112.92113.52112.61113.00113.000.14%8,406
Sep 25, 2025113.71113.97112.68112.84112.84-0.52%16,605
Sep 24, 2025112.74114.09112.00113.43113.431.12%18,180
Sep 23, 2025112.60114.00111.96112.18112.180.18%21,331
Sep 22, 2025113.76113.88111.50111.98111.98-0.83%10,438
Sep 19, 2025115.03115.03111.94112.92112.92-2.06%27,119
Sep 18, 2025116.15116.70114.08115.30115.30-0.89%11,064
Sep 17, 2025115.20116.61115.00116.33116.331.11%4,284
Sep 16, 2025115.55116.05114.72115.06115.06-0.38%6,507
Sep 15, 2025115.82116.70115.01115.50115.50-0.18%4,680
Sep 12, 2025116.70117.00115.15115.71115.71-0.39%4,180
Sep 11, 2025116.16116.99114.74116.16116.160.07%5,510
Sep 10, 2025117.35117.74114.59116.08116.08-1.54%19,539
Sep 9, 2025118.73119.08117.51117.89117.89-0.28%15,171
Sep 8, 2025118.06118.57116.77118.22118.220.34%7,914
Sep 5, 2025118.72119.75117.81117.82117.82-1.25%4,536
Sep 4, 2025117.67119.38116.74119.31119.312.28%16,058
Sep 3, 2025117.60118.62116.37116.66116.66-0.97%3,585
Sep 2, 2025118.50118.70115.97117.79117.79-0.56%7,443
Aug 29, 2025117.31118.51117.03118.46118.460.61%3,185
Aug 28, 2025118.00118.93116.62117.74117.74-0.01%4,959
Aug 27, 2025117.99118.44117.35117.75117.750.24%3,773
Aug 26, 2025117.81118.31117.06117.47117.47-0.46%10,478
Aug 25, 2025118.90119.25117.96118.01118.01-0.79%10,030
Aug 22, 2025116.65119.71116.01118.95118.952.42%8,112
Aug 21, 2025116.45117.00115.58116.14116.14-0.36%2,565
Aug 20, 2025116.02117.83115.80116.55116.550.38%5,130
Aug 19, 2025116.49116.85115.72116.11116.11-0.57%3,897
Aug 18, 2025115.99117.00115.06116.78116.780.82%8,593
Aug 15, 2025116.49116.99111.90115.83115.83-0.46%3,176
Aug 14, 2025116.61116.98114.65116.37116.370.27%6,618
Aug 13, 2025114.15116.25113.51116.06116.061.88%6,185
Aug 12, 2025112.29114.40112.29113.92113.921.43%4,711
Aug 11, 2025113.17113.36111.56112.31112.31-0.37%11,813
Aug 8, 2025113.24114.27112.17112.73112.730.47%3,857
Aug 7, 2025115.40116.40111.92112.20112.20-2.65%9,080
Aug 6, 2025120.70123.45112.22115.26115.26-3.18%32,683
Aug 5, 2025119.58119.99117.44119.04119.040.32%8,001
Aug 4, 2025116.99119.40116.60118.67118.672.32%4,715
Aug 1, 2025119.01119.01115.58115.98115.98-2.40%8,257
Jul 31, 2025119.25119.93118.58118.83118.83-0.94%4,423
Jul 30, 2025119.99120.69117.39119.95119.950.17%4,483
Jul 29, 2025120.60120.89119.44119.75119.75-0.45%8,073
Jul 28, 2025121.60121.60119.97120.29120.29-1.17%16,318
Jul 25, 2025122.24122.40120.86121.72121.72-0.70%3,666