Skip to main content
The Walt Disney Company (LON:0QZO)
London flag London · Delayed Price · Currency is GBP · Price in USD
105.54
-0.11 (-0.10%)
At close: Dec 5, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025105.69106.16104.67105.54105.54-0.10%14,722
Dec 4, 2025105.96106.14104.66105.64105.640.40%9,876
Dec 3, 2025105.28105.79104.59105.22105.22-0.04%16,563
Dec 2, 2025106.64107.50104.85105.26105.26-0.97%9,287
Dec 1, 2025104.74106.81104.54106.30106.301.75%16,368
Nov 28, 2025104.05104.69103.00104.47104.470.59%103,088
Nov 26, 2025103.71104.24102.93103.86103.860.55%28,358
Nov 25, 2025102.15103.74101.80103.29103.290.77%8,860
Nov 24, 2025104.70104.93102.50102.50102.50-1.66%9,578
Nov 21, 2025102.74104.75102.73104.23104.231.49%9,438
Nov 20, 2025104.71105.71102.70102.70102.70-2.36%21,757
Nov 19, 2025106.00107.54104.79105.19105.19-0.87%10,259
Nov 18, 2025105.12107.07104.90106.11106.110.25%26,303
Nov 17, 2025106.03107.60105.40105.85105.85-27,418
Nov 14, 2025107.44108.67105.31105.85105.85-1.26%62,207
Nov 13, 2025117.34117.45104.91107.20107.20-8.12%95,420
Nov 12, 2025114.95117.06114.32116.67116.671.97%22,638
Nov 11, 2025112.61114.90111.92114.42114.421.77%18,658
Nov 10, 2025111.23112.53110.94112.43112.431.77%10,015
Nov 7, 2025110.36111.40109.82110.47110.470.11%16,766
Nov 6, 2025111.26111.74109.19110.35110.35-0.95%11,369
Nov 5, 2025110.80111.96110.63111.41111.410.10%10,074
Nov 4, 2025111.30111.88110.63111.30111.30-0.82%17,075
Nov 3, 2025112.99113.10111.07112.22112.22-0.30%10,110
Oct 31, 2025111.75112.55110.65112.55112.550.19%8,331
Oct 30, 2025110.44113.58109.60112.34112.341.72%10,070
Oct 29, 2025111.65111.80110.15110.44110.44-0.95%11,412
Oct 28, 2025112.19112.50111.00111.50111.50-0.58%12,396
Oct 27, 2025112.09112.65111.50112.15112.150.25%10,118
Oct 24, 2025113.19113.59111.70111.87111.87-0.71%11,766
Oct 23, 2025113.40114.47111.96112.67112.67-0.51%7,283
Oct 22, 2025113.84114.43113.18113.25113.25-1.06%22,986
Oct 21, 2025112.15114.47111.53114.47114.472.16%25,346
Oct 20, 2025111.47112.24110.60112.05112.051.34%24,242
Oct 17, 2025109.30111.30108.56110.57110.571.16%8,792
Oct 16, 2025111.58113.00109.30109.30109.30-2.21%8,461
Oct 15, 2025111.59112.68111.21111.77111.770.26%22,802
Oct 14, 2025110.37111.83109.20111.48111.481.24%11,875
Oct 13, 2025110.10112.55109.46110.12110.12-0.23%15,521
Oct 10, 2025111.14112.63110.27110.37110.37-1.04%12,864
Oct 9, 2025112.11112.98111.15111.54111.54-0.33%13,434
Oct 8, 2025112.51112.99111.67111.90111.90-0.45%7,167
Oct 7, 2025112.88113.38111.82112.41112.41-0.56%10,431
Oct 6, 2025112.55114.00111.49113.04113.04-0.04%6,078
Oct 3, 2025112.25113.50111.60113.09113.090.48%7,870
Oct 2, 2025113.06113.47110.80112.55112.55-0.94%15,265
Oct 1, 2025113.99115.96113.03113.62113.62-0.28%17,833
Sep 30, 2025114.49114.96113.37113.94113.94-0.40%6,673
Sep 29, 2025113.60114.77112.34114.39114.391.23%10,088
Sep 26, 2025112.92113.52112.61113.00113.000.14%8,406
Sep 25, 2025113.71113.97112.68112.84112.84-0.52%16,605
Sep 24, 2025112.74114.09112.00113.43113.431.12%18,180
Sep 23, 2025112.60114.00111.96112.18112.180.18%21,331
Sep 22, 2025113.76113.88111.50111.98111.98-0.83%10,438
Sep 19, 2025115.03115.03111.94112.92112.92-2.06%27,119
Sep 18, 2025116.15116.70114.08115.30115.30-0.89%11,064
Sep 17, 2025115.20116.61115.00116.33116.331.11%4,284
Sep 16, 2025115.55116.05114.72115.06115.06-0.38%6,507
Sep 15, 2025115.82116.70115.01115.50115.50-0.18%4,680
Sep 12, 2025116.70117.00115.15115.71115.71-0.39%4,180
Sep 11, 2025116.16116.99114.74116.16116.160.07%5,510
Sep 10, 2025117.35117.74114.59116.08116.08-1.54%19,539
Sep 9, 2025118.73119.08117.51117.89117.89-0.28%15,171
Sep 8, 2025118.06118.57116.77118.22118.220.34%7,914
Sep 5, 2025118.72119.75117.81117.82117.82-1.25%4,536
Sep 4, 2025117.67119.38116.74119.31119.312.28%16,058
Sep 3, 2025117.60118.62116.37116.66116.66-0.97%3,585
Sep 2, 2025118.50118.70115.97117.79117.79-0.56%7,443
Aug 29, 2025117.31118.51117.03118.46118.460.61%3,185
Aug 28, 2025118.00118.93116.62117.74117.74-0.01%4,959
Aug 27, 2025117.99118.44117.35117.75117.750.24%3,773
Aug 26, 2025117.81118.31117.06117.47117.47-0.46%10,478
Aug 25, 2025118.90119.25117.96118.01118.01-0.79%10,030
Aug 22, 2025116.65119.71116.01118.95118.952.42%8,112
Aug 21, 2025116.45117.00115.58116.14116.14-0.36%2,565
Aug 20, 2025116.02117.83115.80116.55116.550.38%5,130
Aug 19, 2025116.49116.85115.72116.11116.11-0.57%3,897
Aug 18, 2025115.99117.00115.06116.78116.780.82%8,593
Aug 15, 2025116.49116.99111.90115.83115.83-0.46%3,176
Aug 14, 2025116.61116.98114.65116.37116.370.27%6,618
Aug 13, 2025114.15116.25113.51116.06116.061.88%6,185
Aug 12, 2025112.29114.40112.29113.92113.921.43%4,711
Aug 11, 2025113.17113.36111.56112.31112.31-0.37%11,813
Aug 8, 2025113.24114.27112.17112.73112.730.47%3,857
Aug 7, 2025115.40116.40111.92112.20112.20-2.65%9,080
Aug 6, 2025120.70123.45112.22115.26115.26-3.18%32,683
Aug 5, 2025119.58119.99117.44119.04119.040.32%8,001
Aug 4, 2025116.99119.40116.60118.67118.672.32%4,715
Aug 1, 2025119.01119.01115.58115.98115.98-2.40%8,257
Jul 31, 2025119.25119.93118.58118.83118.83-0.94%4,423
Jul 30, 2025119.99120.69117.39119.95119.950.17%4,483
Jul 29, 2025120.60120.89119.44119.75119.75-0.45%8,073
Jul 28, 2025121.60121.60119.97120.29120.29-1.17%16,318
Jul 25, 2025122.24122.40120.86121.72121.72-0.70%3,666
Jul 24, 2025122.36123.65121.94122.58122.58-0.30%8,160
Jul 23, 2025121.55123.18121.52122.95122.951.35%8,050
Jul 22, 2025120.50121.35120.50121.31121.31-0.15%5,597
Jul 21, 2025121.40121.96120.98121.49121.490.07%55,569
Jul 18, 2025121.94122.07120.31121.41121.41-0.04%5,215
Jul 17, 2025120.50121.86119.51121.46121.461.62%17,063