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 Aug 2025 (Fri) 0.275 0.275 0.275 0.275 160,823
28th Aug 2025 (Thu) 0.275 0.275 0.275 0.275 1,356,978
27th Aug 2025 (Wed) 0.275 0.275 0.275 0.275 3,859,653
26th Aug 2025 (Tue) 0.25 0.275 0.25 0.275 2,312,255
25th Aug 2025 (Mon) 0.22 0.22 0.22 0.22 0
22nd Aug 2025 (Fri) 0.20 0.22 0.22 0.22 10,455,990
21st Aug 2025 (Thu) 0.20 0.20 0.20 0.20 1,252,373
20th Aug 2025 (Wed) 0.20 0.20 0.20 0.20 2,503,604
19th Aug 2025 (Tue) 0.185 0.20 0.185 0.20 3,241,986
18th Aug 2025 (Mon) 0.18 0.185 0.18 0.185 4,118,981
15th Aug 2025 (Fri) 0.18 0.18 0.18 0.18 118,478
14th Aug 2025 (Thu) 0.18 0.18 0.18 0.18 0
13th Aug 2025 (Wed) 0.18 0.18 0.18 0.18 1,701,361
12th Aug 2025 (Tue) 0.18 0.18 0.18 0.18 372,632
11th Aug 2025 (Mon) 0.18 0.18 0.18 0.18 1,710,452
8th Aug 2025 (Fri) 0.18 0.18 0.18 0.18 252,500
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
FTSE 100 Latest
Value9,187.34
Change-29.48