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
15th Dec 2025 (Mon) 0.214 0.214 0.206 0.2095 1,029
12th Dec 2025 (Fri) 0.215 0.215 0.209 0.211 17,215
11th Dec 2025 (Thu) 0.203 0.214 0.193 0.2025 115,374
10th Dec 2025 (Wed) 0.181 0.183 0.181 0.1905 60,140
9th Dec 2025 (Tue) 0.192 0.192 0.188 0.1845 22,012
8th Dec 2025 (Mon) 0.178 0.185 0.176 0.1825 42,470
5th Dec 2025 (Fri) 0.181 0.182 0.178 0.178 8,584
4th Dec 2025 (Thu) 0.182 0.182 0.177 0.176 3,713
3rd Dec 2025 (Wed) 0.178 0.179 0.178 0.1755 69,143
2nd Dec 2025 (Tue) 0.188 0.188 0.188 0.1765 11,500
1st Dec 2025 (Mon) 0.175 0.181 0.175 0.184 49,726
28th Nov 2025 (Fri) 0.172 0.172 0.172 0.1745 106
27th Nov 2025 (Thu) 0.172 0.174 0.172 0.1715 8,100
26th Nov 2025 (Wed) 0.168 0.168 0.168 0.172 236
25th Nov 2025 (Tue) 0.165 0.165 0.165 0.17 4,580
24th Nov 2025 (Mon) 0.1705 0.1705 0.168 0.168 0
21st Nov 2025 (Fri) 0.17 0.172 0.168 0.1705 1,050
20th Nov 2025 (Thu) 0.178 0.182 0.178 0.1765 3,004
19th Nov 2025 (Wed) 0.191 0.191 0.183 0.183 275
18th Nov 2025 (Tue) 0.184 0.186 0.184 0.185 5,517
17th Nov 2025 (Mon) 0.183 0.188 0.183 0.188 7,231,258
14th Nov 2025 (Fri) 0.194 0.197 0.186 0.1855 2,913,198
13th Nov 2025 (Thu) 0.254 0.256 0.185 0.1815 1,244,112
12th Nov 2025 (Wed) 0.24 0.246 0.24 0.2455 56,989
11th Nov 2025 (Tue) 0.225 0.23 0.225 0.2345 2,535
10th Nov 2025 (Mon) 0.2135 0.221 0.2135 0.221 0
7th Nov 2025 (Fri) 0.215 0.215 0.215 0.2135 1,798
6th Nov 2025 (Thu) 0.224 0.224 0.224 0.2105 1,473
5th Nov 2025 (Wed) 0.218 0.218 0.218 0.2185 20,000
4th Nov 2025 (Tue) 0.222 0.223 0.216 0.223 521,760
3rd Nov 2025 (Mon) 0.228 0.228 0.221 0.2235 6,324
31st Oct 2025 (Fri) 0.226 0.226 0.226 0.226 9,441
30th Oct 2025 (Thu) 0.226 0.233 0.226 0.235 161
29th Oct 2025 (Wed) 0.227 0.227 0.22 0.2215 1,236,988
28th Oct 2025 (Tue) 0.227 0.227 0.227 0.227 237
27th Oct 2025 (Mon) 0.23 0.23 0.225 0.227 34,383
24th Oct 2025 (Fri) 0.241 0.241 0.23 0.229 7,312
23rd Oct 2025 (Thu) 0.237 0.242 0.233 0.2275 1,057,164
22nd Oct 2025 (Wed) 0.242 0.242 0.24 0.24 831,139
21st Oct 2025 (Tue) 0.231 0.242 0.23 0.2395 6,931,992
20th Oct 2025 (Mon) 0.227 0.227 0.22 0.2255 1,064,846
17th Oct 2025 (Fri) 0.208 0.219 0.208 0.2215 13,264
16th Oct 2025 (Thu) 0.23 0.23 0.225 0.2235 2,030
15th Oct 2025 (Wed) 0.229 0.234 0.229 0.23 70,509
FTSE 100 Latest
Value9,751.31
Change102.28