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
7th Aug 2025 (Thu) 0.18 0.18 0.18 0.18 1,504,048
6th Aug 2025 (Wed) 0.18 0.18 0.18 0.18 531,506
5th Aug 2025 (Tue) 0.175 0.18 0.175 0.18 2,177,747
4th Aug 2025 (Mon) 0.175 0.175 0.175 0.175 3,251,656
1st Aug 2025 (Fri) 0.1625 0.175 0.1625 0.175 3,469,841
31st Jul 2025 (Thu) 0.1625 0.1625 0.1625 0.1625 1,284,193
30th Jul 2025 (Wed) 0.1625 0.1625 0.1625 0.1625 505,579
29th Jul 2025 (Tue) 0.1625 0.1625 0.1625 0.1625 604,498
28th Jul 2025 (Mon) 0.1625 0.1625 0.1625 0.1625 0
25th Jul 2025 (Fri) 0.1625 0.1625 0.1625 0.1625 1,550,908
24th Jul 2025 (Thu) 0.1625 0.1625 0.1625 0.1625 2,758,802
23rd Jul 2025 (Wed) 0.17 0.17 0.17 0.17 2,984,858
22nd Jul 2025 (Tue) 0.17 0.17 0.17 0.17 2,073,829
21st Jul 2025 (Mon) 0.165 0.17 0.165 0.17 3,150,557
18th Jul 2025 (Fri) 0.17 0.17 0.17 0.17 3,619,230
17th Jul 2025 (Thu) 0.185 0.185 0.165 0.17 7,585,916
16th Jul 2025 (Wed) 0.19 0.19 0.185 0.185 7,400,000
15th Jul 2025 (Tue) 0.19 0.19 0.19 0.19 151,281
14th Jul 2025 (Mon) 0.205 0.205 0.19 0.19 7,068,944
11th Jul 2025 (Fri) 0.205 0.205 0.205 0.205 549,583
10th Jul 2025 (Thu) 0.205 0.215 0.205 0.205 7,882,355
9th Jul 2025 (Wed) 0.21 0.21 0.205 0.205 2,431,517
8th Jul 2025 (Tue) 0.22 0.22 0.21 0.21 2,354,808
7th Jul 2025 (Mon) 0.225 0.225 0.225 0.225 233,781
4th Jul 2025 (Fri) 0.225 0.225 0.225 0.225 128,089
3rd Jul 2025 (Thu) 0.225 0.225 0.225 0.225 434,954
2nd Jul 2025 (Wed) 0.225 0.225 0.225 0.225 74,072
1st Jul 2025 (Tue) 0.25 0.25 0.225 0.225 3,556,519
30th Jun 2025 (Mon) 0.25 0.25 0.25 0.25 4,023,097
27th Jun 2025 (Fri) 0.25 0.25 0.25 0.25 1,446,053
26th Jun 2025 (Thu) 0.255 0.255 0.25 0.25 1,708,903
25th Jun 2025 (Wed) 0.255 0.255 0.255 0.255 1,869,038
24th Jun 2025 (Tue) 0.225 0.255 0.225 0.255 13,812,751
23rd Jun 2025 (Mon) 0.235 0.235 0.225 0.225 5,072,263
20th Jun 2025 (Fri) 0.32 0.32 0.225 0.235 28,984,121
19th Jun 2025 (Thu) 0.315 0.365 0.315 0.32 63,052,482
18th Jun 2025 (Wed) 0.25 0.32 0.25 0.315 57,923,939
17th Jun 2025 (Tue) 0.215 0.25 0.215 0.25 25,932,887
16th Jun 2025 (Mon) 0.21 0.215 0.21 0.215 19,141,643
13th Jun 2025 (Fri) 0.21 0.21 0.21 0.21 8,168,190
12th Jun 2025 (Thu) 0.18 0.21 0.18 0.21 27,581,777
11th Jun 2025 (Wed) 0.185 0.185 0.18 0.18 9,697,287
10th Jun 2025 (Tue) 0.155 0.185 0.155 0.185 60,829,156
9th Jun 2025 (Mon) 0.14 0.14 0.14 0.14 9,616,507
FTSE 100 Latest
Value9,095.79
Change-4.98