LON:DIS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.44	28.44	27.20	28.30	28.30	-1.86%	17
Sep 21, 2026	28.32	28.32	26.46	28.83	28.83	2.13%	29
Sep 18, 2026	29.70	31.34	29.70	28.23	28.23	-6.83%	33
Sep 17, 2026	31.03	31.03	29.00	30.30	30.30	-4.78%	404
Sep 16, 2026	30.96	31.82	30.96	31.82	31.82	0.34%	4
Sep 15, 2026	31.71	31.71	31.71	31.71	31.71	-2.96%	-
Sep 14, 2026	32.68	32.68	32.68	32.68	32.68	4.47%	-
Sep 11, 2026	30.10	30.96	30.10	31.28	31.28	6.99%	137
Sep 10, 2026	29.24	29.24	29.24	29.24	29.24	-	-
Sep 9, 2026	29.89	29.89	29.24	29.24	29.24	-	688
Sep 8, 2026	28.81	29.46	28.60	29.24	29.24	-1.09%	677
Sep 7, 2026	29.24	29.24	29.24	29.56	29.56	-1.43%	351
Sep 4, 2026	31.82	31.82	30.10	29.99	29.99	-6.69%	236
Sep 3, 2026	32.14	32.14	32.14	32.14	32.14	-2.61%	-
Sep 2, 2026	33.00	33.00	33.00	33.00	33.00	3.37%	-
Sep 1, 2026	32.68	32.68	32.68	31.93	31.93	-0.67%	3
Aug 28, 2026	31.18	31.18	31.18	32.14	32.14	-1.32%	13
Aug 27, 2026	32.47	32.47	32.47	32.57	32.57	-6.19%	431
Aug 26, 2026	34.72	34.72	34.72	34.72	34.72	-2.12%	-
Aug 25, 2026	34.62	35.48	34.62	35.48	35.48	3.77%	7
Aug 24, 2026	32.25	35.69	32.25	34.19	34.19	5.30%	126
Aug 21, 2026	31.61	32.68	31.61	32.47	32.47	0.33%	80
Aug 20, 2026	32.36	32.36	32.36	32.36	32.36	3.08%	-
Aug 19, 2026	31.39	31.39	31.39	31.39	31.39	5.04%	-
Aug 18, 2026	29.03	29.03	29.03	29.89	29.89	-1.07%	-
Aug 17, 2026	32.04	32.04	31.18	30.21	30.21	-5.39%	2
Aug 14, 2026	30.32	32.25	30.32	31.93	31.93	8.79%	93
Aug 13, 2026	29.89	29.89	29.89	29.35	29.35	2.25%	4
Aug 12, 2026	28.38	28.38	28.38	28.70	28.70	-1.84%	1
Aug 11, 2026	29.03	29.67	28.38	29.24	29.24	1.87%	51
Aug 10, 2026	30.53	30.53	29.46	28.70	28.70	-5.65%	421
Aug 7, 2026	30.42	30.42	30.42	30.42	30.42	4.04%	-
Aug 6, 2026	27.74	28.60	27.74	29.24	29.24	9.24%	41
Aug 5, 2026	26.23	27.95	26.23	26.77	26.77	6.41%	47
Aug 4, 2026	25.16	25.37	25.16	25.16	25.16	1.74%	14
Aug 3, 2026	24.30	24.30	23.87	24.73	24.73	5.50%	17
Jul 31, 2026	23.44	23.44	23.44	23.44	23.44	3.81%	14
Jul 30, 2026	25.37	25.37	23.87	22.58	22.58	-13.22%	10
Jul 29, 2026	25.37	25.37	25.37	26.02	26.02	1.68%	3
Jul 28, 2026	25.59	25.59	25.59	25.59	25.59	5.31%	1
Jul 27, 2026	24.08	24.51	24.08	24.30	24.30	2.26%	139
Jul 24, 2026	21.50	23.44	21.50	23.76	23.76	11.62%	35
Jul 23, 2026	24.08	24.08	21.50	21.29	21.29	-12.39%	16
Jul 22, 2026	24.51	24.51	24.51	24.30	24.30	1.80%	3
Jul 21, 2026	24.51	24.51	23.87	23.87	23.87	-2.63%	1,020
Jul 20, 2026	24.51	24.51	24.51	24.51	24.51	-3.39%	139
Jul 17, 2026	26.88	26.88	26.88	25.37	25.37	-2.48%	15
Jul 16, 2026	26.02	26.02	26.02	26.02	26.02	4.31%	-
Jul 15, 2026	25.16	25.16	24.94	24.94	24.94	4.50%	419
Jul 14, 2026	23.87	23.87	23.87	23.87	23.87	-3.90%	-