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
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
7th Mar 2025 (Fri) 0.0825 0.0825 0.0825 0.0825 2,144,420
6th Mar 2025 (Thu) 0.0825 0.0825 0.0825 0.0825 267,828
5th Mar 2025 (Wed) 0.0825 0.0825 0.0825 0.0825 0
4th Mar 2025 (Tue) 0.0825 0.0825 0.0825 0.0825 26,366
3rd Mar 2025 (Mon) 0.0825 0.0825 0.0825 0.0825 277,483
28th Feb 2025 (Fri) 0.0825 0.0825 0.0825 0.0825 500,000
27th Feb 2025 (Thu) 0.0825 0.0825 0.0825 0.0825 4,722,727
26th Feb 2025 (Wed) 0.0825 0.0825 0.0825 0.0825 1,062,909
25th Feb 2025 (Tue) 0.0825 0.0825 0.0825 0.0825 2,902,211
24th Feb 2025 (Mon) 0.0825 0.0825 0.0825 0.0825 440,824
21st Feb 2025 (Fri) 0.0825 0.0825 0.0825 0.0825 676,713
20th Feb 2025 (Thu) 0.0825 0.0825 0.0825 0.0825 1,000,156
19th Feb 2025 (Wed) 0.0825 0.0825 0.0825 0.0825 1,317,000
18th Feb 2025 (Tue) 0.0825 0.0825 0.0825 0.0825 1,295,055
17th Feb 2025 (Mon) 0.0825 0.0825 0.0825 0.0825 1,063,333
14th Feb 2025 (Fri) 0.0775 0.0825 0.0775 0.0825 6,404,460
13th Feb 2025 (Thu) 0.08 0.08 0.0775 0.0775 1,669,198
12th Feb 2025 (Wed) 0.08 0.08 0.08 0.08 2,247,409
11th Feb 2025 (Tue) 0.085 0.085 0.08 0.08 6,769,412
10th Feb 2025 (Mon) 0.085 0.085 0.085 0.085 1,645,249
7th Feb 2025 (Fri) 0.085 0.085 0.085 0.085 6,211,698
6th Feb 2025 (Thu) 0.085 0.085 0.085 0.085 3,041,279
5th Feb 2025 (Wed) 0.085 0.085 0.085 0.085 2,188,569
4th Feb 2025 (Tue) 0.085 0.085 0.085 0.085 0
3rd Feb 2025 (Mon) 0.09 0.09 0.085 0.085 3,259,244
31st Jan 2025 (Fri) 0.09 0.09 0.09 0.09 1,020,025
30th Jan 2025 (Thu) 0.09 0.09 0.09 0.09 1,041,991
29th Jan 2025 (Wed) 0.09 0.09 0.09 0.09 110,577
28th Jan 2025 (Tue) 0.09 0.09 0.09 0.09 441,551
27th Jan 2025 (Mon) 0.09 0.09 0.09 0.09 99,081
24th Jan 2025 (Fri) 0.09 0.09 0.09 0.09 4,888,899
23rd Jan 2025 (Thu) 0.09 0.09 0.09 0.09 163,684
22nd Jan 2025 (Wed) 0.09 0.09 0.09 0.09 1,257,557
21st Jan 2025 (Tue) 0.0825 0.09 0.0825 0.09 10,258,615
20th Jan 2025 (Mon) 0.0825 0.0825 0.0825 0.0825 1,564,237
17th Jan 2025 (Fri) 0.09 0.09 0.0825 0.0825 7,404,821
16th Jan 2025 (Thu) 0.09 0.09 0.09 0.09 3,042,092
15th Jan 2025 (Wed) 0.0875 0.095 0.0775 0.09 61,683,271
FTSE 100 Latest
Value8,632.33
Change89.77