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
18th Jul 2025 (Fri) 0.315 0.319 0.307 0.3105 1,178,295
17th Jul 2025 (Thu) 0.298 0.317 0.298 0.3145 15,537
16th Jul 2025 (Wed) 0.2945 0.299 0.2945 0.299 0
15th Jul 2025 (Tue) 0.306 0.306 0.306 0.2945 1,491
14th Jul 2025 (Mon) 0.30 0.302 0.30 0.3025 5,563
11th Jul 2025 (Fri) 0.305 0.306 0.305 0.303 51,609
10th Jul 2025 (Thu) 0.312 0.312 0.312 0.315 593
9th Jul 2025 (Wed) 0.315 0.315 0.315 0.3125 10,110
8th Jul 2025 (Tue) 0.331 0.333 0.323 0.321 16,312
7th Jul 2025 (Mon) 0.33 0.343 0.33 0.3305 208,214
4th Jul 2025 (Fri) 0.332 0.332 0.33 0.3235 1,500
3rd Jul 2025 (Thu) 0.324 0.333 0.324 0.3315 5,291
2nd Jul 2025 (Wed) 0.329 0.329 0.325 0.3265 1,576
1st Jul 2025 (Tue) 0.341 0.341 0.328 0.33 21,990
30th Jun 2025 (Mon) 0.331 0.337 0.331 0.3325 31,810
27th Jun 2025 (Fri) 0.317 0.317 0.317 0.3255 15,016
26th Jun 2025 (Thu) 0.304 0.304 0.304 0.3095 422
25th Jun 2025 (Wed) 0.298 0.299 0.298 0.297 16,820
24th Jun 2025 (Tue) 0.2775 0.298 0.2775 0.298 13
23rd Jun 2025 (Mon) 0.279 0.279 0.279 0.2775 4,849
20th Jun 2025 (Fri) 0.2755 0.288 0.2755 0.288 10
19th Jun 2025 (Thu) 0.281 0.281 0.281 0.2755 2,000
18th Jun 2025 (Wed) 0.2945 0.2945 0.284 0.284 0
17th Jun 2025 (Tue) 0.29 0.29 0.29 0.2945 351
16th Jun 2025 (Mon) 0.296 0.309 0.296 0.3025 11,905
13th Jun 2025 (Fri) 0.282 0.285 0.275 0.292 21,310
12th Jun 2025 (Thu) 0.295 0.295 0.295 0.295 63
11th Jun 2025 (Wed) 0.291 0.315 0.291 0.30 27,654
10th Jun 2025 (Tue) 0.279 0.279 0.279 0.2905 125
9th Jun 2025 (Mon) 0.2615 0.2655 0.2615 0.2655 30
6th Jun 2025 (Fri) 0.259 0.259 0.259 0.2615 2,106
5th Jun 2025 (Thu) 0.263 0.2635 0.263 0.2635 0
4th Jun 2025 (Wed) 0.266 0.266 0.26 0.263 15,873
3rd Jun 2025 (Tue) 0.264 0.264 0.264 0.2665 1,140
2nd Jun 2025 (Mon) 0.2555 0.2555 0.2555 0.2555 25
30th May 2025 (Fri) 0.2495 0.2555 0.2495 0.2555 0
29th May 2025 (Thu) 0.254 0.261 0.252 0.2495 9,855
28th May 2025 (Wed) 0.252 0.252 0.252 0.2475 552
27th May 2025 (Tue) 0.237 0.252 0.237 0.2505 206,030
26th May 2025 (Mon) 0.244 0.244 0.244 0.244 0
23rd May 2025 (Fri) 0.245 0.25 0.245 0.2365 12,287
22nd May 2025 (Thu) 0.237 0.237 0.237 0.244 106
21st May 2025 (Wed) 0.2605 0.2605 0.2555 0.2555 214
20th May 2025 (Tue) 0.255 0.255 0.255 0.2605 10,490
19th May 2025 (Mon) 0.251 0.251 0.251 0.2575 51
FTSE 100 Latest
Value8,992.12
Change19.48