Walt Disney Co (0QZO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.4 | -7.57033248082 | 97.75 | 97.75 | 90.35 | 27436 | 93.00335141 | DE |
| 4 | -11.75 | -11.5083251714 | 102.1 | 102.1 | 90.35 | 26348 | 97.55234888 | DE |
| 12 | -21.05 | -18.8958707361 | 111.4 | 119.2 | 90.35 | 59965 | 101.31908272 | DE |
| 26 | -3.75 | -3.98512221041 | 94.1 | 123.6 | 90.35 | 78946 | 102.65170096 | DE |
| 52 | 4.35 | 5.05813953488 | 86 | 123.6 | 79.1 | 69766 | 96.05366893 | DE |
| 156 | -87.15 | -49.0985915493 | 177.5 | 187 | 79.1 | 54799 | 102.28450079 | DE |
| 260 | -13.71 | -13.1750912935 | 104.06 | 200.58 | 79.1 | 38809 | 108.66452811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 90.35 | -0.75 | -0.82 | 90.35 | 90.35 | 90.35 | 26940 |
| 1721752200 | 91.1 | -3.05 | -3.24 | 91.1 | 91.1 | 91.1 | 51004 |
| 1721665800 | 94.15 | -1.85 | -1.93 | 94.15 | 94.15 | 94.15 | 21994 |
| 1721406600 | 96 | -1.75 | -1.79 | 96 | 96 | 96 | 19108 |
| 1721320200 | 97.75 | 0.65 | 0.67 | 97.75 | 97.75 | 97.75 | 18135 |
| 1721233800 | 97.1 | -0.95 | -0.97 | 97.1 | 97.1 | 97.1 | 12443 |
| 1721147400 | 98.05 | 1.15 | 1.19 | 98.05 | 98.05 | 98.05 | 26857 |
| 1721061000 | 96.9 | -0.65 | -0.67 | 96.9 | 96.9 | 96.9 | 18026 |
| 1720801800 | 97.55 | 0.45 | 0.46 | 97.55 | 97.55 | 97.55 | 12951 |
| 1720715400 | 97.1 | 0.3 | 0.31 | 97.1 | 97.1 | 97.1 | 23763 |
| 1720629000 | 96.8 | 0.2 | 0.21 | 96.8 | 96.8 | 96.8 | 49447 |
| 1720542600 | 96.6 | -0.7 | -0.72 | 96.6 | 96.6 | 96.6 | 19923 |
| 1720456200 | 97.3 | -4 | -3.95 | 97.3 | 97.3 | 97.3 | 17886 |
| 1720197000 | 101.3 | 0 | 0.00 | 101.3 | 101.3 | 101.3 | 15079 |
| 1720110600 | 101.3 | 0 | 0.00 | 101.3 | 101.3 | 101.3 | 0 |
| 1720024200 | 101.3 | 0 | 0.00 | 101.3 | 101.3 | 101.3 | 28943 |
| 1719937800 | 101.3 | 0 | 0.00 | 101.3 | 101.3 | 101.3 | 30447 |
| 1719851400 | 101.3 | 0 | 0.00 | 101.3 | 101.3 | 101.3 | 41029 |
| 1719592200 | 101.3 | -0.8 | -0.78 | 101.3 | 101.3 | 101.3 | 45503 |
| 1719505800 | 102.1 | 0.2 | 0.20 | 102.1 | 102.1 | 102.1 | 21143 |
| 1719419400 | 101.9 | -0.1 | -0.10 | 101.9 | 101.9 | 101.9 | 16033 |
| 1719333000 | 102 | -0.5 | -0.49 | 102 | 102 | 102 | 24309 |
| 1719246600 | 102.5 | 0.8 | 0.79 | 102.5 | 102.5 | 102.5 | 15887 |
| 1718987400 | 101.7 | 0.6 | 0.59 | 101.7 | 101.7 | 101.7 | 11946 |
| 1718901000 | 101.1 | -0.7 | -0.69 | 106.2 | 106.2 | 101 | 655815 |
| 1718814600 | 101.8 | 0.3 | 0.30 | 101.8 | 101.8 | 101.8 | 0 |
| 1718728200 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 190122 |
| 1718641800 | 101.5 | 1.8 | 1.81 | 101.5 | 101.5 | 101.5 | 454171 |
| 1718382600 | 99.7 | -0.5 | -0.50 | 99.7 | 99.7 | 99.7 | 40634 |
| 1718296200 | 100.2 | -1 | -0.99 | 100.2 | 100.2 | 100.2 | 14444 |
| 1718209800 | 101.2 | -1 | -0.98 | 101.2 | 101.2 | 101.2 | 779278 |
| 1718123400 | 102.2 | 0.5 | 0.49 | 102.2 | 102.2 | 102.2 | 11828 |
| 1718037000 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 23153 |
| 1717777800 | 101.7 | 0.4 | 0.39 | 101.7 | 101.7 | 101.7 | 29651 |
| 1717691400 | 101.3 | -0.5 | -0.49 | 101.3 | 101.3 | 101.3 | 9301 |
| 1717605000 | 101.8 | -0.7 | -0.68 | 101.8 | 101.8 | 101.8 | 11938 |
| 1717518600 | 102.5 | -0.8 | -0.77 | 102.5 | 102.5 | 102.5 | 11214 |
| 1717432200 | 103.3 | 0.1 | 0.10 | 103.3 | 103.3 | 103.3 | 51543 |
| 1717173000 | 103.2 | 1.5 | 1.47 | 103.2 | 103.2 | 103.2 | 14858 |
| 1717086600 | 101.7 | 0.4 | 0.39 | 100.8 | 102.1 | 100.5 | 9864 |
| 1717000200 | 101.3 | -0.4 | -0.39 | 101.3 | 101.3 | 101.3 | 20239 |
| 1716913800 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 11131 |
| 1716568200 | 101.7 | 0.4 | 0.39 | 101.7 | 101.7 | 101.7 | 10208 |
| 1716481800 | 101.3 | -2.4 | -2.31 | 101.3 | 101.3 | 101.3 | 23646 |
| 1716395400 | 103.7 | 0.2 | 0.19 | 103.7 | 103.7 | 103.7 | 22670 |
| 1716309000 | 103.5 | 0.5 | 0.49 | 103.5 | 103.5 | 103.5 | 13162 |
| 1716222600 | 103 | -0.2 | -0.19 | 103 | 103 | 103 | 9424 |
| 1715963400 | 103.2 | -0.4 | -0.39 | 103.2 | 103.2 | 103.2 | 7462 |
| 1715877000 | 103.6 | 1.3 | 1.27 | 103.6 | 103.6 | 103.6 | 21354 |
| 1715790600 | 102.3 | -3.4 | -3.22 | 102.3 | 102.3 | 102.3 | 36328 |
| 1715704200 | 105.7 | 0 | 0.00 | 105.7 | 105.7 | 105.7 | 12653 |
| 1715617800 | 105.7 | 0 | 0.00 | 105.7 | 105.7 | 105.7 | 18106 |
| 1715358600 | 105.7 | 0.2 | 0.19 | 105.7 | 105.7 | 105.7 | 20174 |
| 1715272200 | 105.5 | -0.1 | -0.09 | 105.5 | 105.5 | 105.5 | 34695 |
| 1715185800 | 105.6 | -0.3 | -0.28 | 105.6 | 105.6 | 105.6 | 24275 |
| 1715099400 | 105.9 | -7.2 | -6.37 | 115 | 119.2 | 105.5 | 148287 |
| 1714753800 | 113.1 | 1.7 | 1.53 | 113.1 | 113.1 | 113.1 | 11586 |
| 1714667400 | 111.4 | 0 | 0.00 | 111.4 | 111.4 | 111.4 | 36025 |
| 1714581000 | 111.4 | 0 | 0.00 | 111.4 | 111.4 | 111.4 | 5460 |
| 1714494600 | 111.4 | -1.4 | -1.24 | 111.4 | 111.4 | 111.4 | 345816 |
| 1714408200 | 112.8 | 0.7 | 0.62 | 112.8 | 112.8 | 112.8 | 112089 |
| 1714149000 | 112.1 | 0.3 | 0.27 | 112.1 | 112.1 | 112.1 | 7426 |
| 1714062600 | 111.8 | -1.7 | -1.50 | 111.8 | 111.8 | 111.8 | 10925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
