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
20th May 2026 (Wed) 0.138 0.138 0.138 0.1445 1,000
19th May 2026 (Tue) 0.139 0.139 0.139 0.141 68,500
18th May 2026 (Mon) 0.138 0.141 0.138 0.146 12,124
15th May 2026 (Fri) 0.15 0.15 0.15 0.1445 33,180
14th May 2026 (Thu) 0.149 0.155 0.149 0.1535 3,319
13th May 2026 (Wed) 0.154 0.154 0.151 0.1485 26,013
12th May 2026 (Tue) 0.15 0.151 0.15 0.152 1,944
11th May 2026 (Mon) 0.162 0.166 0.154 0.155 16,093
8th May 2026 (Fri) 0.175 0.175 0.165 0.167 84,812
7th May 2026 (Thu) 0.169 0.175 0.164 0.1755 252,697
6th May 2026 (Wed) 0.135 0.17 0.135 0.1615 1,337,169
5th May 2026 (Tue) 0.143 0.143 0.135 0.1365 11,098
4th May 2026 (Mon) 0.149 0.149 0.149 0.149 0
1st May 2026 (Fri) 0.149 0.149 0.148 0.149 14
30th Apr 2026 (Thu) 0.138 0.138 0.138 0.1455 10
29th Apr 2026 (Wed) 0.137 0.137 0.137 0.138 2,189,578
28th Apr 2026 (Tue) 0.146 0.148 0.142 0.1405 2,198,175
27th Apr 2026 (Mon) 0.14 0.148 0.14 0.148 640,184
24th Apr 2026 (Fri) 0.147 0.147 0.147 0.143 51
23rd Apr 2026 (Thu) 0.1555 0.1555 0.1525 0.1525 0
22nd Apr 2026 (Wed) 0.158 0.158 0.158 0.1555 1,000
21st Apr 2026 (Tue) 0.159 0.159 0.159 0.154 51
20th Apr 2026 (Mon) 0.163 0.163 0.163 0.1615 337
17th Apr 2026 (Fri) 0.149 0.155 0.149 0.1605 5,956
16th Apr 2026 (Thu) 0.15 0.151 0.15 0.1495 50,355
15th Apr 2026 (Wed) 0.147 0.149 0.147 0.1445 4,462
14th Apr 2026 (Tue) 0.142 0.145 0.142 0.1455 2,870
13th Apr 2026 (Mon) 0.134 0.134 0.134 0.136 100,000
10th Apr 2026 (Fri) 0.134 0.134 0.134 0.1335 5,001
9th Apr 2026 (Thu) 0.1295 0.1295 0.1285 0.1285 0
8th Apr 2026 (Wed) 0.13 0.13 0.13 0.1295 49
7th Apr 2026 (Tue) 0.117 0.12 0.117 0.12 5,239
6th Apr 2026 (Mon) 0.1235 0.1235 0.1235 0.1235 0
3rd Apr 2026 (Fri) 0.1235 0.1235 0.1235 0.1235 0
2nd Apr 2026 (Thu) 0.115 0.115 0.115 0.1235 20,121
1st Apr 2026 (Wed) 0.123 0.123 0.123 0.1255 500
31st Mar 2026 (Tue) 0.119 0.119 0.119 0.1165 12
30th Mar 2026 (Mon) 0.111 0.115 0.111 0.1165 25,536
27th Mar 2026 (Fri) 0.111 0.111 0.111 0.111 36,385
26th Mar 2026 (Thu) 0.12 0.122 0.12 0.1175 22,516
25th Mar 2026 (Wed) 0.127 0.129 0.119 0.1225 22,689
24th Mar 2026 (Tue) 0.132 0.132 0.132 0.1275 644
23rd Mar 2026 (Mon) 0.135 0.137 0.131 0.133 8,162
FTSE 100 Latest
Value10,443.47
Change11.13