The Walt Disney Company (LON:0QZO)
London · Delayed Price · Currency is GBP · Price in USD 116.14
-0.41 (-0.35%)
At close: Aug 21, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 116.45 | 117.00 | 115.58 | 116.14 | 116.14 | -0.36% | 2,565 |
| Aug 20, 2025 | 116.02 | 117.83 | 115.80 | 116.55 | 116.55 | 0.38% | 5,130 |
| Aug 19, 2025 | 116.49 | 116.85 | 115.72 | 116.11 | 116.11 | -0.57% | 3,897 |
| Aug 18, 2025 | 115.99 | 117.00 | 115.06 | 116.78 | 116.78 | 0.82% | 8,593 |
| Aug 15, 2025 | 116.49 | 116.99 | 111.90 | 115.83 | 115.83 | -0.46% | 3,176 |
| Aug 14, 2025 | 116.61 | 116.98 | 114.65 | 116.37 | 116.37 | 0.27% | 6,618 |
| Aug 13, 2025 | 114.15 | 116.25 | 113.51 | 116.06 | 116.06 | 1.88% | 6,185 |
| Aug 12, 2025 | 112.29 | 114.40 | 112.29 | 113.92 | 113.92 | 1.43% | 4,711 |
| Aug 11, 2025 | 113.17 | 113.36 | 111.56 | 112.31 | 112.31 | -0.37% | 11,813 |
| Aug 8, 2025 | 113.24 | 114.27 | 112.17 | 112.73 | 112.73 | 0.47% | 3,857 |
| Aug 7, 2025 | 115.40 | 116.40 | 111.92 | 112.20 | 112.20 | -2.65% | 9,080 |
| Aug 6, 2025 | 120.70 | 123.45 | 112.22 | 115.26 | 115.26 | -3.18% | 32,683 |
| Aug 5, 2025 | 119.58 | 119.99 | 117.44 | 119.04 | 119.04 | 0.32% | 8,001 |
| Aug 4, 2025 | 116.99 | 119.40 | 116.60 | 118.67 | 118.67 | 2.32% | 4,715 |
| Aug 1, 2025 | 119.01 | 119.01 | 115.58 | 115.98 | 115.98 | -2.40% | 8,257 |
| Jul 31, 2025 | 119.25 | 119.93 | 118.58 | 118.83 | 118.83 | -0.94% | 4,423 |
| Jul 30, 2025 | 119.99 | 120.69 | 117.39 | 119.95 | 119.95 | 0.17% | 4,483 |
| Jul 29, 2025 | 120.60 | 120.89 | 119.44 | 119.75 | 119.75 | -0.45% | 8,073 |
| Jul 28, 2025 | 121.60 | 121.60 | 119.97 | 120.29 | 120.29 | -1.17% | 16,318 |
| Jul 25, 2025 | 122.24 | 122.40 | 120.86 | 121.72 | 121.72 | -0.70% | 3,666 |
| Jul 24, 2025 | 122.36 | 123.65 | 121.94 | 122.58 | 122.58 | -0.30% | 8,160 |
| Jul 23, 2025 | 121.55 | 123.18 | 121.52 | 122.95 | 122.95 | 1.35% | 8,050 |
| Jul 22, 2025 | 120.50 | 121.35 | 120.50 | 121.31 | 121.31 | -0.15% | 5,597 |
| Jul 21, 2025 | 121.40 | 121.96 | 120.98 | 121.49 | 121.49 | 0.07% | 55,569 |
| Jul 18, 2025 | 121.94 | 122.07 | 120.31 | 121.41 | 121.41 | -0.04% | 5,215 |
| Jul 17, 2025 | 120.50 | 121.86 | 119.51 | 121.46 | 121.46 | 1.62% | 17,063 |
| Jul 16, 2025 | 119.50 | 120.56 | 118.85 | 119.53 | 119.53 | 0.28% | 10,771 |
| Jul 15, 2025 | 120.19 | 120.20 | 118.95 | 119.19 | 119.19 | -1.01% | 8,401 |
| Jul 14, 2025 | 119.10 | 120.48 | 119.10 | 120.41 | 120.41 | -0.11% | 5,176 |
| Jul 11, 2025 | 121.00 | 121.32 | 119.79 | 120.54 | 120.54 | -0.62% | 7,056 |
| Jul 10, 2025 | 120.85 | 121.70 | 120.55 | 121.29 | 121.29 | 0.22% | 5,424 |
| Jul 9, 2025 | 122.18 | 122.31 | 120.70 | 121.03 | 121.03 | -0.95% | 5,485 |
| Jul 8, 2025 | 123.18 | 123.73 | 121.93 | 122.19 | 122.19 | -0.66% | 3,817 |
| Jul 7, 2025 | 123.01 | 124.53 | 122.87 | 123.01 | 123.01 | -0.50% | 4,419 |
| Jul 3, 2025 | 123.04 | 124.15 | 122.95 | 123.62 | 123.62 | 0.85% | 10,479 |
| Jul 2, 2025 | 123.47 | 123.70 | 122.58 | 122.58 | 122.58 | -0.76% | 64,379 |
| Jul 1, 2025 | 123.80 | 123.80 | 122.47 | 123.52 | 123.52 | -0.05% | 10,045 |
| Jun 30, 2025 | 123.22 | 124.73 | 123.20 | 123.58 | 123.58 | 1.05% | 19,314 |
| Jun 27, 2025 | 121.80 | 122.93 | 121.49 | 122.30 | 122.30 | 1.13% | 28,053 |
| Jun 26, 2025 | 119.80 | 121.01 | 111.60 | 120.94 | 120.94 | 1.25% | 16,596 |
| Jun 25, 2025 | 118.60 | 119.66 | 118.60 | 119.45 | 119.45 | 0.56% | 5,639 |
| Jun 24, 2025 | 118.15 | 119.06 | 118.11 | 118.78 | 118.78 | 0.89% | 9,689 |
| Jun 23, 2025 | 116.32 | 117.74 | 115.01 | 117.74 | 117.23 | 0.53% | 9,545 |
| Jun 20, 2025 | 118.05 | 119.02 | 116.98 | 117.12 | 116.62 | -0.65% | 745,186 |
| Jun 18, 2025 | 117.99 | 118.74 | 116.89 | 117.89 | 117.38 | 0.02% | 7,760 |
| Jun 17, 2025 | 118.81 | 119.27 | 117.87 | 117.87 | 117.36 | -1.01% | 10,020 |
| Jun 16, 2025 | 117.96 | 120.35 | 117.94 | 119.07 | 118.56 | 0.84% | 7,006 |
| Jun 13, 2025 | 116.40 | 118.28 | 116.34 | 118.08 | 117.57 | -0.02% | 5,401 |
| Jun 12, 2025 | 118.46 | 119.36 | 117.88 | 118.10 | 117.59 | -0.81% | 3,542 |
| Jun 11, 2025 | 118.45 | 119.52 | 117.71 | 119.07 | 118.56 | 0.54% | 11,947 |