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
8th May 2025 (Thu) 0.0875 0.0925 0.085 0.0925 9,633,055
7th May 2025 (Wed) 0.09 0.09 0.0875 0.0875 2,302,707
6th May 2025 (Tue) 0.09 0.09 0.09 0.09 2,653,886
5th May 2025 (Mon) 0.10 0.10 0.10 0.10 0
2nd May 2025 (Fri) 0.095 0.11 0.09 0.09 38,259,930
1st May 2025 (Thu) 0.075 0.14 0.075 0.095 93,976,417
30th Apr 2025 (Wed) 0.07 0.075 0.07 0.075 3,428,330
29th Apr 2025 (Tue) 0.0675 0.07 0.0675 0.07 3,236,198
28th Apr 2025 (Mon) 0.0675 0.0675 0.0675 0.0675 3,447,712
25th Apr 2025 (Fri) 0.075 0.075 0.0675 0.0675 6,500,823
24th Apr 2025 (Thu) 0.075 0.075 0.07 0.075 6,186,806
23rd Apr 2025 (Wed) 0.0775 0.0775 0.0725 0.0725 4,360,971
22nd Apr 2025 (Tue) 0.0775 0.0775 0.0775 0.0775 352,601
21st Apr 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 0
18th Apr 2025 (Fri) 0.0775 0.0775 0.0775 0.0775 0
17th Apr 2025 (Thu) 0.0775 0.0775 0.0775 0.0775 70,373
16th Apr 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 359,712
15th Apr 2025 (Tue) 0.0825 0.0825 0.0775 0.0775 12,187,430
14th Apr 2025 (Mon) 0.085 0.0925 0.0825 0.0825 32,683,536
11th Apr 2025 (Fri) 0.07 0.07 0.07 0.07 977,980
10th Apr 2025 (Thu) 0.07 0.07 0.07 0.07 309,923
9th Apr 2025 (Wed) 0.0675 0.07 0.0675 0.07 2,209,761
8th Apr 2025 (Tue) 0.0675 0.0725 0.0675 0.0675 5,688,660
7th Apr 2025 (Mon) 0.0675 0.0675 0.0675 0.0675 2,876,462
4th Apr 2025 (Fri) 0.085 0.085 0.0675 0.0675 23,797,729
3rd Apr 2025 (Thu) 0.095 0.095 0.085 0.085 8,181,686
2nd Apr 2025 (Wed) 0.11 0.11 0.095 0.095 13,722,804
1st Apr 2025 (Tue) 0.065 0.12 0.065 0.11 63,766,989
31st Mar 2025 (Mon) 0.045 0.065 0.045 0.065 18,718,296
28th Mar 2025 (Fri) 0.045 0.045 0.045 0.045 38,897,024
27th Mar 2025 (Thu) 0.0525 0.0525 0.045 0.045 22,919,584
26th Mar 2025 (Wed) 0.0475 0.055 0.0475 0.055 29,163,454
25th Mar 2025 (Tue) 0.0525 0.0525 0.0475 0.0475 5,799,995
24th Mar 2025 (Mon) 0.0575 0.0575 0.0525 0.0525 1,003,109
21st Mar 2025 (Fri) 0.0575 0.0575 0.0575 0.0575 1,250,000
20th Mar 2025 (Thu) 0.0575 0.0575 0.0575 0.0575 51,538
19th Mar 2025 (Wed) 0.06 0.06 0.055 0.0575 10,378,499
18th Mar 2025 (Tue) 0.07 0.07 0.06 0.06 3,324,011
17th Mar 2025 (Mon) 0.07 0.07 0.07 0.07 1,129,525
14th Mar 2025 (Fri) 0.065 0.07 0.065 0.07 7,679,700
13th Mar 2025 (Thu) 0.0825 0.0825 0.065 0.065 5,944,068
12th Mar 2025 (Wed) 0.0825 0.0825 0.0825 0.0825 29,140,485
11th Mar 2025 (Tue) 0.0825 0.0825 0.0825 0.0825 56,179
10th Mar 2025 (Mon) 0.0825 0.0825 0.0825 0.0825 2,092,906
FTSE 100 Latest
Value8,555.92
Change24.31