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
30th May 2025 (Fri) 0.135 0.135 0.13 0.13 12,119,281
29th May 2025 (Thu) 0.14 0.14 0.135 0.135 4,838,496
28th May 2025 (Wed) 0.155 0.155 0.14 0.14 21,623,136
27th May 2025 (Tue) 0.14 0.175 0.14 0.155 31,899,448
26th May 2025 (Mon) 0.15 0.15 0.15 0.15 0
23rd May 2025 (Fri) 0.105 0.135 0.105 0.135 38,272,644
22nd May 2025 (Thu) 0.0825 0.11 0.0825 0.105 33,180,055
21st May 2025 (Wed) 0.0825 0.0825 0.0825 0.0825 2,091,324
20th May 2025 (Tue) 0.09 0.09 0.0825 0.0825 9,236,045
19th May 2025 (Mon) 0.0875 0.0875 0.0825 0.0825 9,029,536
16th May 2025 (Fri) 0.085 0.0875 0.085 0.0875 1,320,164
15th May 2025 (Thu) 0.085 0.085 0.085 0.085 385,984
14th May 2025 (Wed) 0.085 0.085 0.085 0.085 3,662,096
13th May 2025 (Tue) 0.085 0.09 0.0825 0.085 17,486,445
12th May 2025 (Mon) 0.085 0.085 0.085 0.085 3,926,937
9th May 2025 (Fri) 0.0925 0.0925 0.0825 0.085 15,273,554
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
FTSE 100 Latest
Value8,772.38
Change0.00