Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Dis (DIS3) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.24 0.243 0.24 0.239 9,762
18th Sep 2025 (Thu) 0.265 0.265 0.255 0.251 11,516
17th Sep 2025 (Wed) 0.258 0.263 0.257 0.2605 10,250
16th Sep 2025 (Tue) 0.262 0.262 0.255 0.2525 15,745
15th Sep 2025 (Mon) 0.256 0.256 0.256 0.256 22
12th Sep 2025 (Fri) 0.262 0.262 0.259 0.26 7,797
11th Sep 2025 (Thu) 0.264 0.264 0.251 0.253 9,147
10th Sep 2025 (Wed) 0.277 0.277 0.253 0.2545 20,408
9th Sep 2025 (Tue) 0.283 0.283 0.274 0.277 1,097
8th Sep 2025 (Mon) 0.277 0.277 0.276 0.276 37
5th Sep 2025 (Fri) 0.276 0.276 0.276 0.277 174
4th Sep 2025 (Thu) 0.277 0.282 0.277 0.2805 6,955
3rd Sep 2025 (Wed) 0.277 0.28 0.275 0.269 3,805
2nd Sep 2025 (Tue) 0.274 0.274 0.266 0.2685 47,203
1st Sep 2025 (Mon) 0.276 0.276 0.276 0.276 0
29th Aug 2025 (Fri) 0.27 0.27 0.27 0.276 1,995
28th Aug 2025 (Thu) 0.281 0.281 0.269 0.271 2,593
27th Aug 2025 (Wed) 0.277 0.277 0.273 0.275 8,957
26th Aug 2025 (Tue) 0.272 0.277 0.272 0.276 14,398
25th Aug 2025 (Mon) 0.2885 0.2885 0.2885 0.2885 0
22nd Aug 2025 (Fri) 0.28 0.285 0.28 0.2885 92,717
21st Aug 2025 (Thu) 0.2675 0.2675 0.267 0.267 0
20th Aug 2025 (Wed) 0.264 0.272 0.264 0.2675 14,264
19th Aug 2025 (Tue) 0.269 0.273 0.267 0.2645 555,122
18th Aug 2025 (Mon) 0.264 0.273 0.26 0.269 13,471
15th Aug 2025 (Fri) 0.274 0.274 0.266 0.267 101,771
14th Aug 2025 (Thu) 0.2635 0.2635 0.2625 0.2625 951
13th Aug 2025 (Wed) 0.257 0.261 0.257 0.2635 1,552
12th Aug 2025 (Tue) 0.251 0.254 0.251 0.252 119,673
11th Aug 2025 (Mon) 0.249 0.249 0.241 0.2405 100,152
8th Aug 2025 (Fri) 0.241 0.241 0.241 0.243 35,605
7th Aug 2025 (Thu) 0.267 0.27 0.254 0.249 31,635
6th Aug 2025 (Wed) 0.305 0.316 0.249 0.2555 309,979
5th Aug 2025 (Tue) 0.299 0.299 0.28 0.2825 704
4th Aug 2025 (Mon) 0.287 0.287 0.287 0.2885 2,515
1st Aug 2025 (Fri) 0.286 0.286 0.274 0.2715 16,671
31st Jul 2025 (Thu) 0.298 0.298 0.29 0.291 24,606
30th Jul 2025 (Wed) 0.297 0.297 0.297 0.297 0
29th Jul 2025 (Tue) 0.30 0.30 0.296 0.297 21,886
28th Jul 2025 (Mon) 0.315 0.315 0.309 0.30 25,270
25th Jul 2025 (Fri) 0.317 0.317 0.317 0.3075 108
24th Jul 2025 (Thu) 0.32 0.32 0.319 0.319 0
23rd Jul 2025 (Wed) 0.312 0.317 0.312 0.32 18,865
22nd Jul 2025 (Tue) 0.30 0.30 0.30 0.309 6,031
FTSE 100 Latest
Value9,216.67
Change-11.44