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 Jan 2026 (Thu) 0.13 0.13 0.13 0.13 359,331
7th Jan 2026 (Wed) 0.13 0.13 0.13 0.13 3,863,118
6th Jan 2026 (Tue) 0.13 0.13 0.13 0.13 119,872
5th Jan 2026 (Mon) 0.13 0.13 0.13 0.13 647,943
2nd Jan 2026 (Fri) 0.11 0.13 0.11 0.13 15,291,335
1st Jan 2026 (Thu) 0.11 0.11 0.11 0.11 0
31st Dec 2025 (Wed) 0.11 0.11 0.11 0.11 800,000
30th Dec 2025 (Tue) 0.11 0.11 0.11 0.11 185,394
29th Dec 2025 (Mon) 0.11 0.11 0.11 0.11 1,060,604
26th Dec 2025 (Fri) 0.11 0.11 0.11 0.11 0
25th Dec 2025 (Thu) 0.11 0.11 0.11 0.11 0
24th Dec 2025 (Wed) 0.11 0.11 0.11 0.11 0
23rd Dec 2025 (Tue) 0.11 0.11 0.11 0.11 4,468,201
22nd Dec 2025 (Mon) 0.11 0.1125 0.11 0.11 61,166,962
19th Dec 2025 (Fri) 0.11 0.11 0.11 0.11 5,320,687
18th Dec 2025 (Thu) 0.115 0.115 0.1075 0.11 36,247,319
17th Dec 2025 (Wed) 0.12 0.12 0.115 0.115 9,519,811
16th Dec 2025 (Tue) 0.1225 0.1225 0.12 0.12 23,302,447
15th Dec 2025 (Mon) 0.12 0.1225 0.12 0.1225 33,134,239
12th Dec 2025 (Fri) 0.1175 0.12 0.115 0.12 23,509,354
11th Dec 2025 (Thu) 0.1275 0.1275 0.1175 0.1175 37,661,907
10th Dec 2025 (Wed) 0.1125 0.135 0.1125 0.1275 205,040,744
9th Dec 2025 (Tue) 0.1175 0.1175 0.115 0.115 30,045,950
8th Dec 2025 (Mon) 0.11 0.1225 0.11 0.1175 44,180,414
5th Dec 2025 (Fri) 0.1125 0.1125 0.11 0.11 41,162,493
4th Dec 2025 (Thu) 0.1125 0.1125 0.11 0.1125 99,563,418
3rd Dec 2025 (Wed) 0.115 0.1125 0.11 0.1125 3,012,500
2nd Dec 2025 (Tue) 0.115 0.115 0.115 0.115 5,036,000
1st Dec 2025 (Mon) 0.1175 0.1175 0.1125 0.115 3,411,677
28th Nov 2025 (Fri) 0.1175 0.1175 0.1175 0.1175 10,409,382
27th Nov 2025 (Thu) 0.1175 0.1175 0.1175 0.1175 250,000
26th Nov 2025 (Wed) 0.1175 0.1175 0.1175 0.1175 4,000
25th Nov 2025 (Tue) 0.1175 0.1175 0.1175 0.1175 1,005,126
24th Nov 2025 (Mon) 0.1175 0.1175 0.1125 0.1175 1,385,511
21st Nov 2025 (Fri) 0.1175 0.1175 0.1175 0.1175 3,620,049
20th Nov 2025 (Thu) 0.1175 0.1175 0.1175 0.1175 10,000,000
19th Nov 2025 (Wed) 0.12 0.12 0.1175 0.1175 11,439,958
18th Nov 2025 (Tue) 0.12 0.12 0.12 0.12 432,442
17th Nov 2025 (Mon) 0.1275 0.1225 0.12 0.12 85,275,532
14th Nov 2025 (Fri) 0.13 0.13 0.1275 0.1275 9,261,614
13th Nov 2025 (Thu) 0.13 0.13 0.13 0.13 200,000
12th Nov 2025 (Wed) 0.13 0.13 0.13 0.13 1,546,908
11th Nov 2025 (Tue) 0.13 0.13 0.1275 0.13 10,932,365
10th Nov 2025 (Mon) 0.13 0.13 0.13 0.13 2,079,845
FTSE 100 Latest
Value10,027.82
Change-20.39