The Walt Disney Company (LON:0QZO)
London · Delayed Price · Currency is GBP · Price in USD 110.47
+0.12 (0.11%)
At close: Nov 7, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 110.36 | 111.40 | 109.82 | 110.47 | 110.47 | 0.11% | 16,766 |
| Nov 6, 2025 | 111.26 | 111.74 | 109.19 | 110.35 | 110.35 | -0.95% | 11,369 |
| Nov 5, 2025 | 110.80 | 111.96 | 110.63 | 111.41 | 111.41 | 0.10% | 10,074 |
| Nov 4, 2025 | 111.30 | 111.88 | 110.63 | 111.30 | 111.30 | -0.82% | 17,075 |
| Nov 3, 2025 | 112.99 | 113.10 | 111.07 | 112.22 | 112.22 | -0.30% | 10,110 |
| Oct 31, 2025 | 111.75 | 112.55 | 110.65 | 112.55 | 112.55 | 0.19% | 8,331 |
| Oct 30, 2025 | 110.44 | 113.58 | 109.60 | 112.34 | 112.34 | 1.72% | 10,070 |
| Oct 29, 2025 | 111.65 | 111.80 | 110.15 | 110.44 | 110.44 | -0.95% | 11,412 |
| Oct 28, 2025 | 112.19 | 112.50 | 111.00 | 111.50 | 111.50 | -0.58% | 12,396 |
| Oct 27, 2025 | 112.09 | 112.65 | 111.50 | 112.15 | 112.15 | 0.25% | 10,118 |
| Oct 24, 2025 | 113.19 | 113.59 | 111.70 | 111.87 | 111.87 | -0.71% | 11,766 |
| Oct 23, 2025 | 113.40 | 114.47 | 111.96 | 112.67 | 112.67 | -0.51% | 7,283 |
| Oct 22, 2025 | 113.84 | 114.43 | 113.18 | 113.25 | 113.25 | -1.06% | 22,986 |
| Oct 21, 2025 | 112.15 | 114.47 | 111.53 | 114.47 | 114.47 | 2.16% | 25,346 |
| Oct 20, 2025 | 111.47 | 112.24 | 110.60 | 112.05 | 112.05 | 1.34% | 24,242 |
| Oct 17, 2025 | 109.30 | 111.30 | 108.56 | 110.57 | 110.57 | 1.16% | 8,792 |
| Oct 16, 2025 | 111.58 | 113.00 | 109.30 | 109.30 | 109.30 | -2.21% | 8,461 |
| Oct 15, 2025 | 111.59 | 112.68 | 111.21 | 111.77 | 111.77 | 0.26% | 22,802 |
| Oct 14, 2025 | 110.37 | 111.83 | 109.20 | 111.48 | 111.48 | 1.24% | 11,875 |
| Oct 13, 2025 | 110.10 | 112.55 | 109.46 | 110.12 | 110.12 | -0.23% | 15,521 |
| Oct 10, 2025 | 111.14 | 112.63 | 110.27 | 110.37 | 110.37 | -1.04% | 12,864 |
| Oct 9, 2025 | 112.11 | 112.98 | 111.15 | 111.54 | 111.54 | -0.33% | 13,434 |
| Oct 8, 2025 | 112.51 | 112.99 | 111.67 | 111.90 | 111.90 | -0.45% | 7,167 |
| Oct 7, 2025 | 112.88 | 113.38 | 111.82 | 112.41 | 112.41 | -0.56% | 10,431 |
| Oct 6, 2025 | 112.55 | 114.00 | 111.49 | 113.04 | 113.04 | -0.04% | 6,078 |
| Oct 3, 2025 | 112.25 | 113.50 | 111.60 | 113.09 | 113.09 | 0.48% | 7,870 |
| Oct 2, 2025 | 113.06 | 113.47 | 110.80 | 112.55 | 112.55 | -0.94% | 15,265 |
| Oct 1, 2025 | 113.99 | 115.96 | 113.03 | 113.62 | 113.62 | -0.28% | 17,833 |
| Sep 30, 2025 | 114.49 | 114.96 | 113.37 | 113.94 | 113.94 | -0.40% | 6,673 |
| Sep 29, 2025 | 113.60 | 114.77 | 112.34 | 114.39 | 114.39 | 1.23% | 10,088 |
| Sep 26, 2025 | 112.92 | 113.52 | 112.61 | 113.00 | 113.00 | 0.14% | 8,406 |
| Sep 25, 2025 | 113.71 | 113.97 | 112.68 | 112.84 | 112.84 | -0.52% | 16,605 |
| Sep 24, 2025 | 112.74 | 114.09 | 112.00 | 113.43 | 113.43 | 1.12% | 18,180 |
| Sep 23, 2025 | 112.60 | 114.00 | 111.96 | 112.18 | 112.18 | 0.18% | 21,331 |
| Sep 22, 2025 | 113.76 | 113.88 | 111.50 | 111.98 | 111.98 | -0.83% | 10,438 |
| Sep 19, 2025 | 115.03 | 115.03 | 111.94 | 112.92 | 112.92 | -2.06% | 27,119 |
| Sep 18, 2025 | 116.15 | 116.70 | 114.08 | 115.30 | 115.30 | -0.89% | 11,064 |
| Sep 17, 2025 | 115.20 | 116.61 | 115.00 | 116.33 | 116.33 | 1.11% | 4,284 |
| Sep 16, 2025 | 115.55 | 116.05 | 114.72 | 115.06 | 115.06 | -0.38% | 6,507 |
| Sep 15, 2025 | 115.82 | 116.70 | 115.01 | 115.50 | 115.50 | -0.18% | 4,680 |
| Sep 12, 2025 | 116.70 | 117.00 | 115.15 | 115.71 | 115.71 | -0.39% | 4,180 |
| Sep 11, 2025 | 116.16 | 116.99 | 114.74 | 116.16 | 116.16 | 0.07% | 5,510 |
| Sep 10, 2025 | 117.35 | 117.74 | 114.59 | 116.08 | 116.08 | -1.54% | 19,539 |
| Sep 9, 2025 | 118.73 | 119.08 | 117.51 | 117.89 | 117.89 | -0.28% | 15,171 |
| Sep 8, 2025 | 118.06 | 118.57 | 116.77 | 118.22 | 118.22 | 0.34% | 7,914 |
| Sep 5, 2025 | 118.72 | 119.75 | 117.81 | 117.82 | 117.82 | -1.25% | 4,536 |
| Sep 4, 2025 | 117.67 | 119.38 | 116.74 | 119.31 | 119.31 | 2.28% | 16,058 |
| Sep 3, 2025 | 117.60 | 118.62 | 116.37 | 116.66 | 116.66 | -0.97% | 3,585 |
| Sep 2, 2025 | 118.50 | 118.70 | 115.97 | 117.79 | 117.79 | -0.56% | 7,443 |
| Aug 29, 2025 | 117.31 | 118.51 | 117.03 | 118.46 | 118.46 | 0.61% | 3,185 |