Shares Magazine
$98.00-2.40 (-2.39%)28 Mar 2025, 19:14
Walt Disney CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $100.39 | $100.39 | $97.86 | $98.00 | 10,308 |
| Mar 27, 2025 | $100.71 | $100.97 | $99.67 | $100.40 | 5,728 |
| Mar 26, 2025 | $101.49 | $102.23 | $100.26 | $100.80 | 9,741 |
| Mar 25, 2025 | $100.23 | $101.54 | $100.23 | $100.90 | 26,586 |
| Mar 24, 2025 | $100.24 | $100.45 | $98.96 | $99.75 | 19,195 |
| Mar 21, 2025 | $98.38 | $99.86 | $97.77 | $99.40 | 4,009 |
| Mar 20, 2025 | $99.90 | $100.12 | $98.69 | $99.40 | 20,080 |
| Mar 19, 2025 | $99.85 | $100.88 | $99.51 | $100.30 | 7,944 |
| Mar 18, 2025 | $99.46 | $99.62 | $98.49 | $99.00 | 6,842 |
| Mar 17, 2025 | $98.59 | $100.11 | $98.59 | $99.40 | 10,072 |
| Mar 14, 2025 | $97.50 | $99.10 | $97.45 | $98.55 | 7,035 |
| Mar 13, 2025 | $98.80 | $98.80 | $95.95 | $96.10 | 10,721 |
| Mar 12, 2025 | $98.99 | $99.43 | $96.41 | $97.80 | 11,587 |
| Mar 11, 2025 | $101.40 | $101.40 | $97.53 | $98.50 | 26,901 |
| Mar 10, 2025 | $104.55 | $104.80 | $102.21 | $102.70 | 7,536 |
| Mar 7, 2025 | $105.52 | $105.83 | $103.32 | $103.90 | 8,977 |
| Mar 6, 2025 | $108.45 | $108.72 | $105.63 | $108.60 | 13,547 |
| Mar 5, 2025 | $109.01 | $110.89 | $108.27 | $108.50 | 15,534 |
| Mar 4, 2025 | $112.41 | $112.41 | $108.30 | $108.80 | 13,057 |
| Mar 3, 2025 | $113.90 | $115.52 | $113.47 | $114.20 | 15,392 |
| Feb 28, 2025 | $111.72 | $113.58 | $111.00 | $112.90 | 7,138 |
| Feb 27, 2025 | $111.99 | $113.10 | $111.03 | $112.80 | 5,974 |
| Feb 26, 2025 | $110.20 | $113.23 | $110.06 | $112.70 | 11,388 |
| Feb 25, 2025 | $111.10 | $111.89 | $109.10 | $109.40 | 10,387 |
| Feb 24, 2025 | $109.10 | $111.52 | $108.63 | $109.70 | 7,199 |
| Feb 21, 2025 | $111.00 | $111.76 | $108.43 | $111.20 | 14,377 |
| Feb 20, 2025 | $111.00 | $111.48 | $109.45 | $109.90 | 9,682 |
| Feb 19, 2025 | $109.29 | $111.77 | $109.10 | $111.70 | 11,238 |
| Feb 18, 2025 | $110.20 | $110.20 | $108.83 | $109.60 | 15,834 |
| Feb 14, 2025 | $109.13 | $110.48 | $109.13 | $110.30 | 6,252 |
| Feb 13, 2025 | $109.17 | $109.83 | $108.68 | $109.50 | 5,547 |
| Feb 12, 2025 | $108.10 | $109.45 | $107.84 | $108.60 | 5,459 |
| Feb 11, 2025 | $108.65 | $108.94 | $107.66 | $108.20 | 17,291 |
| Feb 10, 2025 | $111.00 | $111.38 | $108.75 | $109.30 | 9,181 |
| Feb 7, 2025 | $112.04 | $112.55 | $110.92 | $111.20 | 8,846 |
| Feb 6, 2025 | $112.20 | $112.30 | $109.18 | $110.50 | 15,472 |
| Feb 5, 2025 | $113.60 | $118.54 | $110.50 | $112.20 | 31,566 |
| Feb 4, 2025 | $113.90 | $114.64 | $112.53 | $113.20 | 9,879 |
| Feb 3, 2025 | $111.10 | $113.55 | $110.86 | $113.20 | 5,895 |
| Jan 31, 2025 | $113.43 | $113.96 | $112.73 | $113.50 | 8,589 |
| Jan 30, 2025 | $114.30 | $115.14 | $113.73 | $114.10 | 16,061 |
| Jan 29, 2025 | $113.22 | $114.37 | $112.87 | $114.00 | 10,673 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.