Walt Disney Co (0QZO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2 | -3.60824742268 | 116.4 | 116.4 | 112.5 | 114561 | 113.58515528 | DE |
| 4 | -3.3 | -2.85714285714 | 115.5 | 117.3 | 112.5 | 53882 | 114.88061915 | DE |
| 12 | 15.5 | 16.0289555326 | 96.7 | 117.3 | 92.75 | 54913 | 105.11721724 | DE |
| 26 | 6 | 5.64971751412 | 106.2 | 117.3 | 85 | 43396 | 100.79922666 | DE |
| 52 | 18.4 | 19.6162046908 | 93.8 | 123.6 | 85 | 60523 | 101.39198307 | DE |
| 156 | -35 | -23.777173913 | 147.2 | 158.28 | 79.1 | 56857 | 99.02214184 | DE |
| 260 | -34.1 | -23.3082706767 | 146.3 | 200.58 | 79.1 | 40304 | 106.79531702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 112.2 | -0.3 | -0.27 | 112.2 | 112.2 | 112.2 | 8826 |
| 1734629400 | 112.5 | -2.9 | -2.51 | 112.5 | 112.5 | 112.5 | 8014 |
| 1734543000 | 115.4 | 1.9 | 1.67 | 115.4 | 115.4 | 115.4 | 18663 |
| 1734456600 | 113.5 | 0.8 | 0.71 | 113.5 | 113.5 | 113.5 | 523659 |
| 1734370200 | 112.7 | -3.7 | -3.18 | 112.7 | 112.7 | 112.7 | 11844 |
| 1734111000 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 10623 |
| 1734024600 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 8729 |
| 1733938200 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 27138 |
| 1733851800 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 10417 |
| 1733765400 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 15495 |
| 1733506200 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 12351 |
| 1733419800 | 116.4 | 0.1 | 0.09 | 116.4 | 116.4 | 116.4 | 15290 |
| 1733333400 | 116.3 | 0.2 | 0.17 | 116.3 | 116.3 | 116.3 | 233672 |
| 1733247000 | 116.1 | -1.2 | -1.02 | 116.1 | 116.1 | 116.1 | 26475 |
| 1733160600 | 117.3 | 0 | 0.00 | 117.3 | 117.3 | 117.3 | 39099 |
| 1732901400 | 117.3 | 0 | 0.00 | 117.3 | 117.3 | 117.3 | 26109 |
| 1732815000 | 117.3 | 1.1 | 0.95 | 117.3 | 117.3 | 117.3 | 0 |
| 1732728600 | 116.2 | 0.1 | 0.09 | 116.2 | 117 | 116 | 25397 |
| 1732642200 | 116.1 | 0.4 | 0.35 | 116.1 | 116.1 | 116.1 | 9743 |
| 1732555800 | 115.7 | 0.2 | 0.17 | 115.7 | 115.7 | 115.7 | 25284 |
| 1732296600 | 115.5 | 0.2 | 0.17 | 115.5 | 115.5 | 115.5 | 29644 |
| 1732210200 | 115.3 | 2.5 | 2.22 | 115.3 | 115.3 | 115.3 | 30189 |
| 1732123800 | 112.8 | 0.9 | 0.80 | 112.8 | 112.8 | 112.8 | 97888 |
| 1732037400 | 111.9 | -1.6 | -1.41 | 111.9 | 111.9 | 111.9 | 84568 |
| 1731951000 | 113.5 | 0.1 | 0.09 | 113.5 | 113.5 | 113.5 | 54032 |
| 1731691800 | 113.4 | 4.8 | 4.42 | 113.4 | 113.4 | 113.4 | 66005 |
| 1731605400 | 108.6 | 8.8 | 8.82 | 108.6 | 108.6 | 108.6 | 292481 |
| 1731519000 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.8 | 43877 |
| 1731432600 | 99.8 | -0.4 | -0.40 | 99.8 | 99.8 | 99.8 | 25016 |
| 1731346200 | 100.2 | 1.4 | 1.42 | 99.3 | 100.6 | 98.45 | 23945 |
| 1731087000 | 98.8 | -0.4 | -0.40 | 98.8 | 98.8 | 98.8 | 38847 |
| 1731000600 | 99.2 | 0.6 | 0.61 | 99.2 | 99.2 | 99.2 | 15666 |
| 1730914200 | 98.6 | 2.1 | 2.18 | 98.6 | 98.6 | 98.6 | 22942 |
| 1730827800 | 96.5 | 1.15 | 1.21 | 96.5 | 96.5 | 96.5 | 10738 |
| 1730741400 | 95.35 | -0.75 | -0.78 | 95.35 | 95.35 | 95.35 | 353100 |
| 1730482200 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 16263 |
| 1730395800 | 96.1 | -0.4 | -0.41 | 96.1 | 96.1 | 96.1 | 11670 |
| 1730309400 | 96.5 | 0.15 | 0.16 | 96.5 | 96.5 | 96.5 | 12722 |
| 1730223000 | 96.35 | 0.45 | 0.47 | 96.35 | 96.35 | 96.35 | 124964 |
| 1730136600 | 95.9 | -0.1 | -0.10 | 95.9 | 95.9 | 95.9 | 10679 |
| 1729873800 | 96 | 0.25 | 0.26 | 96 | 96 | 96 | 12459 |
| 1729787400 | 95.75 | -0.95 | -0.98 | 95.75 | 95.75 | 95.75 | 12438 |
| 1729701000 | 96.7 | -0.2 | -0.21 | 96.7 | 96.7 | 96.7 | 20355 |
| 1729614600 | 96.9 | 0.45 | 0.47 | 96.9 | 96.9 | 96.9 | 20255 |
| 1729528200 | 96.45 | -0.25 | -0.26 | 96.45 | 96.45 | 96.45 | 13466 |
| 1729269000 | 96.7 | 0 | 0.00 | 96.7 | 96.7 | 96.7 | 11304 |
| 1729182600 | 96.7 | 0.9 | 0.94 | 96.7 | 96.7 | 96.7 | 518779 |
| 1729096200 | 95.8 | 1.3 | 1.38 | 95.8 | 95.8 | 95.8 | 25921 |
| 1729009800 | 94.5 | -0.25 | -0.26 | 94.5 | 94.5 | 94.5 | 40206 |
| 1728923400 | 94.75 | 0.35 | 0.37 | 94.75 | 94.75 | 94.75 | 9369 |
| 1728664200 | 94.4 | 1.25 | 1.34 | 94.4 | 94.4 | 94.4 | 13611 |
| 1728577800 | 93.15 | 0.4 | 0.43 | 93.15 | 93.15 | 93.15 | 45085 |
| 1728491400 | 92.75 | -0.45 | -0.48 | 92.75 | 92.75 | 92.75 | 14515 |
| 1728405000 | 93.2 | -0.2 | -0.21 | 93.2 | 93.2 | 93.2 | 16997 |
| 1728318600 | 93.4 | -0.75 | -0.80 | 93.4 | 93.4 | 93.4 | 16616 |
| 1728059400 | 94.15 | 0.25 | 0.27 | 94.15 | 94.15 | 94.15 | 17441 |
| 1727973000 | 93.9 | -0.45 | -0.48 | 93.9 | 93.9 | 93.9 | 7226 |
| 1727886600 | 94.35 | 0.45 | 0.48 | 94.35 | 94.35 | 94.35 | 16635 |
| 1727800200 | 93.9 | -1.75 | -1.83 | 95.9 | 96.1 | 93.8 | 19507 |
| 1727713800 | 95.65 | -1.05 | -1.09 | 95.65 | 95.65 | 95.65 | 12467 |
| 1727454600 | 96.7 | 2 | 2.11 | 96.7 | 96.7 | 96.7 | 16860 |
| 1727368200 | 94.7 | 1.2 | 1.28 | 94.7 | 94.7 | 94.7 | 19841 |
| 1727281800 | 93.5 | 0.2 | 0.21 | 93.5 | 93.5 | 93.5 | 7490 |
| 1727195400 | 93.3 | 0.5 | 0.54 | 93.3 | 93.3 | 93.3 | 10733 |
| 1727109000 | 92.8 | -0.1 | -0.11 | 92.8 | 92.8 | 92.8 | 11652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
