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 Oct 2025 (Thu) 0.1375 0.1375 0.125 0.125 29,980,202
29th Oct 2025 (Wed) 0.1325 0.1375 0.1275 0.1375 48,092,573
28th Oct 2025 (Tue) 0.1275 0.135 0.1275 0.1325 64,456,730
27th Oct 2025 (Mon) 0.1275 0.12 0.12 0.1275 1,971,316
24th Oct 2025 (Fri) 0.1225 0.135 0.1225 0.1275 50,117,705
23rd Oct 2025 (Thu) 0.1225 0.1225 0.1225 0.1225 11,343,756
22nd Oct 2025 (Wed) 0.1125 0.12 0.1125 0.12 36,085,954
21st Oct 2025 (Tue) 0.12 0.12 0.1125 0.1125 20,202,488
20th Oct 2025 (Mon) 0.1225 0.1225 0.1225 0.1225 5,400,000
17th Oct 2025 (Fri) 0.1225 0.1225 0.1225 0.1225 1,457,699
16th Oct 2025 (Thu) 0.12 0.1225 0.12 0.1225 21,138,449
15th Oct 2025 (Wed) 0.115 0.12 0.115 0.12 8,400,583
14th Oct 2025 (Tue) 0.115 0.115 0.11 0.115 81,826,373
13th Oct 2025 (Mon) 0.1125 0.115 0.1125 0.115 15,350,130
10th Oct 2025 (Fri) 0.1175 0.1175 0.1125 0.1125 36,516,530
9th Oct 2025 (Thu) 0.1175 0.1175 0.1175 0.1175 17,881,181
8th Oct 2025 (Wed) 0.1225 0.1225 0.1175 0.1175 13,323,641
7th Oct 2025 (Tue) 0.135 0.135 0.1225 0.1225 35,974,190
6th Oct 2025 (Mon) 0.135 0.135 0.135 0.135 6,010,472
3rd Oct 2025 (Fri) 0.14 0.14 0.135 0.135 20,213,085
2nd Oct 2025 (Thu) 0.125 0.14 0.125 0.14 58,758,555
1st Oct 2025 (Wed) 0.135 0.135 0.1275 0.1275 14,243,445
30th Sep 2025 (Tue) 0.135 0.135 0.135 0.135 4,758,565
29th Sep 2025 (Mon) 0.14 0.14 0.14 0.14 57,934
26th Sep 2025 (Fri) 0.14 0.14 0.14 0.14 6,752,637
25th Sep 2025 (Thu) 0.14 0.14 0.14 0.14 106,307
24th Sep 2025 (Wed) 0.135 0.14 0.135 0.14 7,337,416
23rd Sep 2025 (Tue) 0.135 0.135 0.135 0.135 8,319,610
22nd Sep 2025 (Mon) 0.135 0.135 0.135 0.135 15,056,948
19th Sep 2025 (Fri) 0.1325 0.135 0.1325 0.135 14,544,807
18th Sep 2025 (Thu) 0.13 0.1325 0.13 0.1325 1,032,905
17th Sep 2025 (Wed) 0.13 0.13 0.13 0.13 30,632,805
16th Sep 2025 (Tue) 0.135 0.135 0.1275 0.13 10,396,637
15th Sep 2025 (Mon) 0.15 0.15 0.135 0.135 99,260,176
12th Sep 2025 (Fri) 0.215 0.215 0.165 0.175 19,219,062
11th Sep 2025 (Thu) 0.24 0.24 0.215 0.215 3,461,068
10th Sep 2025 (Wed) 0.26 0.26 0.24 0.24 7,160,178
9th Sep 2025 (Tue) 0.26 0.26 0.26 0.26 3,705,039
8th Sep 2025 (Mon) 0.26 0.26 0.26 0.26 2,180,943
5th Sep 2025 (Fri) 0.26 0.26 0.26 0.26 1,534,377
4th Sep 2025 (Thu) 0.275 0.275 0.275 0.275 2,624,787
3rd Sep 2025 (Wed) 0.275 0.275 0.275 0.275 338
2nd Sep 2025 (Tue) 0.275 0.275 0.275 0.275 599,731
1st Sep 2025 (Mon) 0.275 0.275 0.275 0.275 755,741
FTSE 100 Latest
Value9,760.06
Change3.92