Shares Magazine
$114.00+1.64 (+1.46%)29 Jan 2025, 18:32
Walt Disney CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 28, 2025 | $113.45 | $113.45 | $111.55 | $112.00 | 9,222 |
| Jan 27, 2025 | $110.60 | $113.86 | $110.60 | $113.10 | 33,489 |
| Jan 24, 2025 | $111.11 | $113.38 | $110.64 | $113.10 | 21,844 |
| Jan 23, 2025 | $108.50 | $110.79 | $108.30 | $110.00 | 24,479 |
| Jan 22, 2025 | $105.00 | $110.16 | $105.00 | $109.00 | 20,346 |
| Jan 21, 2025 | $107.38 | $109.36 | $106.86 | $108.70 | 22,923 |
| Jan 17, 2025 | $106.70 | $107.74 | $106.57 | $107.50 | 9,644 |
| Jan 16, 2025 | $108.15 | $108.53 | $106.63 | $107.30 | 6,915 |
| Jan 15, 2025 | $108.09 | $109.57 | $108.09 | $108.70 | 30,299 |
| Jan 14, 2025 | $108.67 | $108.95 | $108.00 | $108.30 | 6,082 |
| Jan 13, 2025 | $107.79 | $108.51 | $106.72 | $107.40 | 11,717 |
| Jan 10, 2025 | $109.98 | $110.49 | $107.67 | $108.30 | 23,199 |
| Jan 8, 2025 | $111.07 | $111.10 | $108.67 | $109.30 | 15,827 |
| Jan 7, 2025 | $112.25 | $113.72 | $111.60 | $112.30 | 17,359 |
| Jan 6, 2025 | $111.55 | $112.81 | $111.33 | $112.40 | 77,273 |
| Jan 3, 2025 | $111.45 | $111.53 | $110.16 | $111.20 | 8,842 |
| Jan 2, 2025 | $111.45 | $112.15 | $110.27 | $111.00 | 14,133 |
| Dec 31, 2024 | $110.71 | $111.45 | $110.71 | $111.00 | 2,292 |
| Dec 30, 2024 | $110.47 | $111.36 | $109.83 | $110.60 | 8,423 |
| Dec 27, 2024 | $111.71 | $112.10 | $110.92 | $111.30 | 7,599 |
| Dec 24, 2024 | $111.44 | $112.75 | $111.16 | $111.30 | 11,667 |
| Dec 23, 2024 | $111.56 | $111.82 | $110.31 | $111.00 | 5,346 |
| Dec 20, 2024 | $111.00 | $112.95 | $110.42 | $112.20 | 9,466 |
| Dec 19, 2024 | $111.93 | $112.89 | $111.76 | $112.50 | 9,127 |
| Dec 18, 2024 | $113.55 | $116.03 | $113.43 | $115.40 | 20,042 |
| Dec 17, 2024 | $111.04 | $114.02 | $110.96 | $113.50 | 524,659 |
| Dec 16, 2024 | $112.86 | $113.08 | $111.95 | $112.70 | 14,097 |
| Dec 13, 2024 | $114.40 | $114.99 | $113.42 | $116.40 | 11,783 |
| Dec 12, 2024 | $115.00 | $115.00 | $114.24 | $116.40 | 9,161 |
| Dec 11, 2024 | $113.99 | $115.04 | $113.97 | $116.40 | 29,107 |
| Dec 10, 2024 | $114.40 | $114.95 | $113.71 | $116.40 | 11,910 |
| Dec 9, 2024 | $116.55 | $117.18 | $113.96 | $116.40 | 18,815 |
| Dec 6, 2024 | $116.00 | $117.24 | $115.92 | $116.40 | 16,431 |
| Dec 5, 2024 | $116.67 | $117.14 | $116.01 | $116.40 | 18,395 |
| Dec 4, 2024 | $117.00 | $117.00 | $115.85 | $116.30 | 234,335 |
| Dec 3, 2024 | $117.24 | $117.24 | $115.46 | $116.10 | 27,682 |
| Dec 2, 2024 | $118.01 | $118.62 | $116.58 | $117.30 | 46,027 |
| Nov 29, 2024 | $117.86 | $117.86 | $116.73 | $117.30 | 40,778 |
| Nov 27, 2024 | $116.20 | $118.20 | $115.48 | $116.20 | 35,941 |
| Nov 26, 2024 | $116.02 | $116.50 | $115.60 | $116.10 | 13,777 |
| Nov 25, 2024 | $115.94 | $116.58 | $114.96 | $115.70 | 28,767 |
| Nov 22, 2024 | $113.40 | $116.31 | $113.32 | $115.50 | 39,988 |
| Nov 21, 2024 | $114.17 | $116.22 | $113.86 | $115.30 | 38,094 |
| Nov 20, 2024 | $112.32 | $113.58 | $111.48 | $112.80 | 100,272 |
| Nov 19, 2024 | $113.32 | $113.54 | $110.82 | $111.90 | 213,256 |
| Nov 18, 2024 | $114.00 | $115.42 | $112.90 | $113.50 | 63,825 |
| Nov 15, 2024 | $108.61 | $114.54 | $108.61 | $113.40 | 79,372 |
| Nov 14, 2024 | $103.45 | $114.70 | $103.45 | $108.60 | 304,436 |
| Nov 13, 2024 | $101.16 | $102.72 | $100.35 | $99.80 | 60,644 |
| Nov 12, 2024 | $100.78 | $101.22 | $99.54 | $99.80 | 28,928 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pennon Group PLC | 564.00 | 9.41 |
| Bank Of Georgia Group PLC | 4,910.00 | 8.15 |
| Dowlais Group PLC | 73.50 | 7.53 |
| Wh Smith PLC | 1,271.00 | 6.81 |
| Tbc Bank Group PLC | 3,410.00 | 5.25 |
| Genus PLC | 1,864.00 | 5.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 895.00 | -5.99 |
| Sthree PLC | 264.00 | -5.88 |
| Bh Macro Limited | 384.00 | -5.30 |
| Molten Ventures PLC | 307.50 | -5.09 |
| Wizz Air Holdings PLC | 1,376.00 | -4.97 |
| Moonpig Group PLC | 208.50 | -4.58 |