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
29th Jan 2026 (Thu) 0.125 0.125 0.125 0.125 3,072,608
28th Jan 2026 (Wed) 0.115 0.125 0.115 0.125 52,743,283
27th Jan 2026 (Tue) 0.1075 0.115 0.1075 0.115 7,874,375
26th Jan 2026 (Mon) 0.1075 0.1125 0.1075 0.1075 5,557,143
23rd Jan 2026 (Fri) 0.1075 0.1075 0.1075 0.1075 2,484,493
22nd Jan 2026 (Thu) 0.1075 0.1075 0.1075 0.1075 4,162,695
21st Jan 2026 (Wed) 0.1075 0.1075 0.1075 0.1075 24,620,048
20th Jan 2026 (Tue) 0.1075 0.1075 0.1075 0.1075 1,368,245
19th Jan 2026 (Mon) 0.1275 0.1275 0.105 0.1075 46,410,092
16th Jan 2026 (Fri) 0.135 0.135 0.1325 0.1325 954,870
15th Jan 2026 (Thu) 0.1325 0.135 0.1325 0.135 2,237,791
14th Jan 2026 (Wed) 0.1325 0.1325 0.1325 0.1325 0
13th Jan 2026 (Tue) 0.1325 0.1325 0.13 0.13 17,805,021
12th Jan 2026 (Mon) 0.1325 0.145 0.1325 0.1325 26,167,129
9th Jan 2026 (Fri) 0.13 0.135 0.13 0.1325 21,418,053
8th Jan 2026 (Thu) 0.13 0.13 0.13 0.13 516,473
7th Jan 2026 (Wed) 0.13 0.13 0.13 0.13 3,863,118
6th Jan 2026 (Tue) 0.13 0.13 0.13 0.13 119,872
5th Jan 2026 (Mon) 0.13 0.13 0.13 0.13 647,943
2nd Jan 2026 (Fri) 0.11 0.13 0.11 0.13 15,291,335
1st Jan 2026 (Thu) 0.11 0.11 0.11 0.11 0
31st Dec 2025 (Wed) 0.11 0.11 0.11 0.11 800,000
30th Dec 2025 (Tue) 0.11 0.11 0.11 0.11 185,394
29th Dec 2025 (Mon) 0.11 0.11 0.11 0.11 1,060,604
26th Dec 2025 (Fri) 0.11 0.11 0.11 0.11 0
25th Dec 2025 (Thu) 0.11 0.11 0.11 0.11 0
24th Dec 2025 (Wed) 0.11 0.11 0.11 0.11 0
23rd Dec 2025 (Tue) 0.11 0.11 0.11 0.11 4,468,201
22nd Dec 2025 (Mon) 0.11 0.1125 0.11 0.11 61,166,962
19th Dec 2025 (Fri) 0.11 0.11 0.11 0.11 5,320,687
18th Dec 2025 (Thu) 0.115 0.115 0.1075 0.11 36,247,319
17th Dec 2025 (Wed) 0.12 0.12 0.115 0.115 9,519,811
16th Dec 2025 (Tue) 0.1225 0.1225 0.12 0.12 23,302,447
15th Dec 2025 (Mon) 0.12 0.1225 0.12 0.1225 33,134,239
12th Dec 2025 (Fri) 0.1175 0.12 0.115 0.12 23,509,354
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
FTSE 100 Latest
Value10,199.37
Change44.94