Shares Magazine
$92.30+0.90 (+0.98%)02 May 2025, 19:14
Walt Disney CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $91.40 | $93.14 | $91.40 | $92.30 | 8,473 |
| May 1, 2025 | $91.05 | $91.55 | $90.42 | $91.40 | 6,109 |
| Apr 30, 2025 | $90.50 | $90.50 | $88.55 | $89.90 | 4,024 |
| Apr 29, 2025 | $90.15 | $91.62 | $89.41 | $91.00 | 12,457 |
| Apr 28, 2025 | $90.49 | $91.34 | $89.80 | $90.20 | 9,447 |
| Apr 25, 2025 | $90.15 | $90.33 | $89.08 | $89.70 | 7,178 |
| Apr 24, 2025 | $87.53 | $90.22 | $86.65 | $89.70 | 14,887 |
| Apr 23, 2025 | $88.25 | $89.86 | $87.35 | $85.80 | 10,325 |
| Apr 22, 2025 | $84.65 | $86.51 | $84.58 | $85.80 | 5,303 |
| Apr 17, 2025 | $83.66 | $85.75 | $83.20 | $84.70 | 14,666 |
| Apr 16, 2025 | $84.30 | $84.81 | $82.17 | $83.90 | 11,881 |
| Apr 15, 2025 | $82.90 | $85.90 | $82.90 | $85.50 | 6,189 |
| Apr 14, 2025 | $85.90 | $86.35 | $84.04 | $85.15 | 15,096 |
| Apr 11, 2025 | $85.85 | $85.98 | $83.46 | $83.60 | 16,661 |
| Apr 10, 2025 | $90.50 | $90.50 | $83.22 | $85.60 | 15,666 |
| Apr 9, 2025 | $80.50 | $90.56 | $80.47 | $82.20 | 11,977 |
| Apr 8, 2025 | $84.51 | $86.93 | $82.72 | $84.50 | 21,077 |
| Apr 7, 2025 | $83.10 | $86.63 | $79.02 | $82.40 | 22,582 |
| Apr 4, 2025 | $89.00 | $89.00 | $83.81 | $85.10 | 29,026 |
| Apr 3, 2025 | $95.30 | $95.30 | $90.15 | $91.40 | 26,292 |
| Apr 2, 2025 | $97.23 | $98.25 | $96.30 | $97.75 | 13,723 |
| Apr 1, 2025 | $98.28 | $98.64 | $96.95 | $97.80 | 5,473 |
| Mar 31, 2025 | $97.25 | $98.17 | $95.76 | $97.25 | 8,595 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.