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!

Distil (DIS) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.1175 0.1175 0.1175 0.1175 0
11th Dec 2025 (Thu) 0.1275 0.1275 0.1175 0.1175 37,661,907
10th Dec 2025 (Wed) 0.1125 0.135 0.1125 0.1275 205,040,744
9th Dec 2025 (Tue) 0.1175 0.1175 0.115 0.115 30,045,950
8th Dec 2025 (Mon) 0.11 0.1225 0.11 0.1175 44,180,414
5th Dec 2025 (Fri) 0.1125 0.1125 0.11 0.11 41,162,493
4th Dec 2025 (Thu) 0.1125 0.1125 0.11 0.1125 99,563,418
3rd Dec 2025 (Wed) 0.115 0.1125 0.11 0.1125 3,012,500
2nd Dec 2025 (Tue) 0.115 0.115 0.115 0.115 5,036,000
1st Dec 2025 (Mon) 0.1175 0.1175 0.1125 0.115 3,411,677
28th Nov 2025 (Fri) 0.1175 0.1175 0.1175 0.1175 10,409,382
27th Nov 2025 (Thu) 0.1175 0.1175 0.1175 0.1175 250,000
26th Nov 2025 (Wed) 0.1175 0.1175 0.1175 0.1175 4,000
25th Nov 2025 (Tue) 0.1175 0.1175 0.1175 0.1175 1,005,126
24th Nov 2025 (Mon) 0.1175 0.1175 0.1125 0.1175 1,385,511
21st Nov 2025 (Fri) 0.1175 0.1175 0.1175 0.1175 3,620,049
20th Nov 2025 (Thu) 0.1175 0.1175 0.1175 0.1175 10,000,000
19th Nov 2025 (Wed) 0.12 0.12 0.1175 0.1175 11,439,958
18th Nov 2025 (Tue) 0.12 0.12 0.12 0.12 432,442
17th Nov 2025 (Mon) 0.1275 0.1225 0.12 0.12 85,275,532
14th Nov 2025 (Fri) 0.13 0.13 0.1275 0.1275 9,261,614
13th Nov 2025 (Thu) 0.13 0.13 0.13 0.13 200,000
12th Nov 2025 (Wed) 0.13 0.13 0.13 0.13 1,546,908
11th Nov 2025 (Tue) 0.13 0.13 0.1275 0.13 10,932,365
10th Nov 2025 (Mon) 0.13 0.13 0.13 0.13 2,079,845
7th Nov 2025 (Fri) 0.1375 0.1375 0.1275 0.13 11,425,978
6th Nov 2025 (Thu) 0.1325 0.1375 0.1325 0.1375 15,054,066
5th Nov 2025 (Wed) 0.1325 0.1325 0.1325 0.1325 3,364,901
4th Nov 2025 (Tue) 0.1375 0.1375 0.1325 0.1325 4,890,150
3rd Nov 2025 (Mon) 0.1375 0.1375 0.13 0.135 28,196,508
31st Oct 2025 (Fri) 0.125 0.14 0.125 0.1375 26,324,339
30th Oct 2025 (Thu) 0.1375 0.1375 0.125 0.125 29,980,202
29th Oct 2025 (Wed) 0.1325 0.1375 0.1275 0.1375 48,092,573
28th Oct 2025 (Tue) 0.1275 0.135 0.1275 0.1325 64,456,730
27th Oct 2025 (Mon) 0.1275 0.12 0.12 0.1275 1,971,316
24th Oct 2025 (Fri) 0.1225 0.135 0.1225 0.1275 50,117,705
23rd Oct 2025 (Thu) 0.1225 0.1225 0.1225 0.1225 11,343,756
22nd Oct 2025 (Wed) 0.1125 0.12 0.1125 0.12 36,085,954
21st Oct 2025 (Tue) 0.12 0.12 0.1125 0.1125 20,202,488
20th Oct 2025 (Mon) 0.1225 0.1225 0.1225 0.1225 5,400,000
17th Oct 2025 (Fri) 0.1225 0.1225 0.1225 0.1225 1,457,699
16th Oct 2025 (Thu) 0.12 0.1225 0.12 0.1225 21,138,449
15th Oct 2025 (Wed) 0.115 0.12 0.115 0.12 8,400,583
14th Oct 2025 (Tue) 0.115 0.115 0.11 0.115 81,826,373
13th Oct 2025 (Mon) 0.1125 0.115 0.1125 0.115 15,350,130
FTSE 100 Latest
Value9,703.16
Change47.63