The Walt Disney Company (LON:0QZO)
London
· Delayed Price · Currency is GBP · Price in USD 100.35
-0.33 (-0.33%)
At close: Mar 9, 2026
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.48 | 101.00 | 98.49 | 100.35 | 100.35 | -0.33% | 26,829 |
| Mar 6, 2026 | 102.77 | 102.80 | 99.94 | 100.68 | 100.68 | -1.18% | 8,493 |
| Mar 5, 2026 | 103.04 | 104.52 | 101.59 | 101.88 | 101.88 | -1.59% | 65,107 |
| Mar 4, 2026 | 102.88 | 103.99 | 102.73 | 103.53 | 103.53 | -0.49% | 12,117 |
| Mar 3, 2026 | 103.84 | 104.30 | 102.15 | 104.04 | 104.04 | 0.29% | 71,942 |
| Mar 2, 2026 | 104.53 | 106.00 | 102.94 | 103.74 | 103.74 | -1.91% | 12,659 |
| Feb 27, 2026 | 105.50 | 105.86 | 103.99 | 105.76 | 105.76 | -0.09% | 35,970 |
| Feb 26, 2026 | 104.98 | 106.75 | 104.50 | 105.86 | 105.86 | 0.84% | 9,280 |
| Feb 25, 2026 | 106.15 | 107.00 | 104.39 | 104.98 | 104.98 | -1.32% | 12,306 |
| Feb 24, 2026 | 104.50 | 107.20 | 104.14 | 106.38 | 106.38 | 3.10% | 8,629 |
| Feb 23, 2026 | 105.10 | 106.32 | 102.97 | 103.18 | 103.18 | -2.30% | 21,835 |
| Feb 20, 2026 | 106.08 | 106.50 | 104.63 | 105.61 | 105.61 | -0.46% | 7,537 |
| Feb 19, 2026 | 106.48 | 107.71 | 105.49 | 106.10 | 106.10 | -1.33% | 7,359 |
| Feb 18, 2026 | 105.25 | 107.72 | 104.47 | 107.53 | 107.53 | 1.82% | 8,050 |
| Feb 17, 2026 | 105.52 | 107.35 | 104.28 | 105.61 | 105.61 | 0.39% | 17,426 |
| Feb 16, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | 1,977 |
| Feb 13, 2026 | 102.43 | 105.36 | 101.25 | 105.20 | 105.20 | 2.70% | 26,483 |
| Feb 12, 2026 | 108.35 | 108.65 | 101.06 | 102.43 | 102.43 | -5.88% | 37,731 |
| Feb 11, 2026 | 110.07 | 110.76 | 108.00 | 108.83 | 108.83 | -1.00% | 7,032 |
| Feb 10, 2026 | 107.48 | 111.08 | 106.12 | 109.93 | 109.93 | 2.73% | 724,111 |
| Feb 9, 2026 | 108.56 | 109.00 | 106.96 | 107.01 | 107.01 | -1.08% | 14,341 |
| Feb 6, 2026 | 104.55 | 108.77 | 104.40 | 108.18 | 108.18 | 2.64% | 11,553 |
| Feb 5, 2026 | 106.62 | 108.50 | 104.81 | 105.40 | 105.40 | -2.76% | 17,914 |
| Feb 4, 2026 | 104.30 | 108.49 | 103.73 | 108.39 | 108.39 | 4.96% | 30,268 |
| Feb 3, 2026 | 104.71 | 106.50 | 102.37 | 103.27 | 103.27 | -1.74% | 57,738 |
| Feb 2, 2026 | 112.02 | 118.22 | 103.75 | 105.10 | 105.10 | -6.49% | 61,095 |
| Jan 30, 2026 | 110.86 | 112.75 | 110.19 | 112.39 | 112.39 | 1.17% | 15,280 |
| Jan 29, 2026 | 109.56 | 111.15 | 108.00 | 111.09 | 111.09 | 0.95% | 68,960 |
| Jan 28, 2026 | 110.57 | 111.45 | 108.60 | 110.05 | 110.05 | -0.24% | 11,801 |
| Jan 27, 2026 | 111.36 | 112.00 | 110.06 | 110.32 | 110.32 | -1.09% | 94,373 |
| Jan 26, 2026 | 110.82 | 112.30 | 110.27 | 111.54 | 111.54 | 0.41% | 32,253 |
| Jan 23, 2026 | 113.20 | 113.59 | 111.01 | 111.08 | 111.08 | -1.87% | 14,816 |
| Jan 22, 2026 | 113.30 | 114.24 | 112.00 | 113.20 | 113.20 | 1.09% | 18,628 |
| Jan 21, 2026 | 110.40 | 112.18 | 109.50 | 111.98 | 111.98 | 1.63% | 17,416 |
| Jan 20, 2026 | 110.43 | 111.04 | 108.00 | 110.18 | 110.18 | -1.24% | 19,539 |
| Jan 16, 2026 | 113.65 | 114.31 | 111.33 | 111.56 | 111.56 | -1.84% | 11,574 |
| Jan 15, 2026 | 113.39 | 114.14 | 112.22 | 113.65 | 113.65 | 0.86% | 13,647 |
| Jan 14, 2026 | 112.60 | 113.56 | 112.28 | 112.68 | 112.68 | 0.19% | 30,680 |
| Jan 13, 2026 | 112.99 | 113.43 | 111.65 | 112.47 | 112.47 | -0.51% | 20,121 |
| Jan 12, 2026 | 115.16 | 115.73 | 112.68 | 113.05 | 113.05 | -1.56% | 12,278 |
| Jan 9, 2026 | 114.10 | 115.08 | 113.27 | 114.84 | 114.84 | 0.15% | 5,260 |
| Jan 8, 2026 | 112.79 | 114.92 | 111.99 | 114.67 | 114.67 | 1.02% | 4,529 |
| Jan 7, 2026 | 114.23 | 115.37 | 113.26 | 113.51 | 113.51 | -0.47% | 12,596 |
| Jan 6, 2026 | 114.19 | 114.73 | 113.08 | 114.04 | 114.04 | -1.43% | 19,279 |
| Jan 5, 2026 | 111.53 | 116.01 | 111.00 | 115.70 | 115.70 | 3.15% | 15,189 |
| Jan 2, 2026 | 114.04 | 116.83 | 111.74 | 112.16 | 112.16 | -1.74% | 7,570 |
| Dec 31, 2025 | 114.72 | 115.74 | 113.58 | 114.15 | 114.15 | -0.87% | 3,123 |
| Dec 30, 2025 | 114.34 | 115.28 | 113.20 | 115.15 | 115.15 | 0.84% | 18,393 |
| Dec 29, 2025 | 113.55 | 114.27 | 113.03 | 114.19 | 114.19 | -0.25% | 7,955 |
| Dec 24, 2025 | 112.55 | 114.50 | 112.01 | 114.48 | 114.48 | 1.27% | 6,255 |
| Dec 23, 2025 | 112.02 | 113.07 | 111.00 | 113.05 | 113.05 | 0.75% | 4,568 |
| Dec 22, 2025 | 111.56 | 112.74 | 110.50 | 112.21 | 112.21 | -0.24% | 9,124 |
| Dec 19, 2025 | 111.86 | 113.36 | 111.25 | 112.48 | 112.48 | 0.46% | 8,493 |
| Dec 18, 2025 | 110.50 | 112.76 | 110.50 | 111.97 | 111.97 | 0.98% | 16,498 |
| Dec 17, 2025 | 111.67 | 112.99 | 110.70 | 110.88 | 110.88 | -0.60% | 7,385 |
| Dec 16, 2025 | 110.29 | 112.81 | 110.17 | 111.55 | 111.55 | 0.84% | 20,369 |
| Dec 15, 2025 | 111.21 | 111.58 | 109.00 | 110.63 | 110.63 | -0.85% | 16,936 |
| Dec 12, 2025 | 111.83 | 113.35 | 111.00 | 111.57 | 110.82 | 0.79% | 22,525 |
| Dec 11, 2025 | 108.68 | 111.84 | 107.87 | 110.70 | 109.95 | 1.97% | 16,862 |
| Dec 10, 2025 | 106.71 | 108.74 | 106.37 | 108.56 | 107.83 | 1.08% | 8,398 |
| Dec 9, 2025 | 107.58 | 108.00 | 106.57 | 107.40 | 106.67 | -0.13% | 12,808 |
| Dec 8, 2025 | 105.30 | 107.71 | 104.71 | 107.53 | 106.81 | 1.89% | 40,785 |
| Dec 5, 2025 | 105.69 | 106.16 | 104.67 | 105.54 | 104.83 | -0.10% | 14,722 |
| Dec 4, 2025 | 105.96 | 106.14 | 104.66 | 105.64 | 104.93 | 0.40% | 9,876 |
| Dec 3, 2025 | 105.28 | 105.79 | 104.59 | 105.22 | 104.51 | -0.04% | 16,563 |
| Dec 2, 2025 | 106.64 | 107.50 | 104.85 | 105.26 | 104.55 | -0.97% | 9,287 |
| Dec 1, 2025 | 104.74 | 106.81 | 104.54 | 106.30 | 105.58 | 1.75% | 16,368 |
| Nov 28, 2025 | 104.05 | 104.69 | 103.00 | 104.47 | 103.77 | 0.59% | 103,088 |
| Nov 26, 2025 | 103.71 | 104.24 | 102.93 | 103.86 | 103.16 | 0.55% | 28,358 |
| Nov 25, 2025 | 102.15 | 103.74 | 101.80 | 103.29 | 102.59 | 0.77% | 8,860 |
| Nov 24, 2025 | 104.70 | 104.93 | 102.50 | 102.50 | 101.81 | -1.66% | 9,578 |
| Nov 21, 2025 | 102.74 | 104.75 | 102.73 | 104.23 | 103.53 | 1.49% | 9,438 |
| Nov 20, 2025 | 104.71 | 105.71 | 102.70 | 102.70 | 102.01 | -2.36% | 21,757 |
| Nov 19, 2025 | 106.00 | 107.54 | 104.79 | 105.19 | 104.48 | -0.87% | 10,259 |
| Nov 18, 2025 | 105.12 | 107.07 | 104.90 | 106.11 | 105.40 | 0.25% | 26,303 |
| Nov 17, 2025 | 106.03 | 107.60 | 105.40 | 105.85 | 105.14 | - | 27,418 |
| Nov 14, 2025 | 107.44 | 108.67 | 105.31 | 105.85 | 105.14 | -1.26% | 62,207 |
| Nov 13, 2025 | 117.34 | 117.45 | 104.91 | 107.20 | 106.48 | -8.12% | 95,420 |
| Nov 12, 2025 | 114.95 | 117.06 | 114.32 | 116.67 | 115.89 | 1.97% | 22,638 |
| Nov 11, 2025 | 112.61 | 114.90 | 111.92 | 114.42 | 113.65 | 1.77% | 18,658 |
| Nov 10, 2025 | 111.23 | 112.53 | 110.94 | 112.43 | 111.68 | 1.77% | 10,015 |
| Nov 7, 2025 | 110.36 | 111.40 | 109.82 | 110.47 | 109.73 | 0.11% | 16,766 |
| Nov 6, 2025 | 111.26 | 111.74 | 109.19 | 110.35 | 109.61 | -0.95% | 11,369 |
| Nov 5, 2025 | 110.80 | 111.96 | 110.63 | 111.41 | 110.66 | 0.10% | 10,074 |
| Nov 4, 2025 | 111.30 | 111.88 | 110.63 | 111.30 | 110.55 | -0.82% | 17,075 |
| Nov 3, 2025 | 112.99 | 113.10 | 111.07 | 112.22 | 111.46 | -0.30% | 10,110 |
| Oct 31, 2025 | 111.75 | 112.55 | 110.65 | 112.55 | 111.79 | 0.19% | 8,331 |
| Oct 30, 2025 | 110.44 | 113.58 | 109.60 | 112.34 | 111.58 | 1.72% | 10,070 |
| Oct 29, 2025 | 111.65 | 111.80 | 110.15 | 110.44 | 109.70 | -0.95% | 11,412 |
| Oct 28, 2025 | 112.19 | 112.50 | 111.00 | 111.50 | 110.75 | -0.58% | 12,396 |
| Oct 27, 2025 | 112.09 | 112.65 | 111.50 | 112.15 | 111.40 | 0.25% | 10,118 |
| Oct 24, 2025 | 113.19 | 113.59 | 111.70 | 111.87 | 111.12 | -0.71% | 11,766 |
| Oct 23, 2025 | 113.40 | 114.47 | 111.96 | 112.67 | 111.91 | -0.51% | 7,283 |
| Oct 22, 2025 | 113.84 | 114.43 | 113.18 | 113.25 | 112.49 | -1.06% | 22,986 |
| Oct 21, 2025 | 112.15 | 114.47 | 111.53 | 114.47 | 113.70 | 2.16% | 25,346 |
| Oct 20, 2025 | 111.47 | 112.24 | 110.60 | 112.05 | 111.30 | 1.34% | 24,242 |
| Oct 17, 2025 | 109.30 | 111.30 | 108.56 | 110.57 | 109.83 | 1.16% | 8,792 |
| Oct 16, 2025 | 111.58 | 113.00 | 109.30 | 109.30 | 108.57 | -2.21% | 8,461 |
| Oct 15, 2025 | 111.59 | 112.68 | 111.21 | 111.77 | 111.02 | 0.26% | 22,802 |
| Oct 14, 2025 | 110.37 | 111.83 | 109.20 | 111.48 | 110.73 | 1.24% | 11,875 |