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
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
27th Jun 2025 (Fri) 0.25 0.25 0.25 0.25 1,446,053
26th Jun 2025 (Thu) 0.255 0.255 0.25 0.25 1,708,903
25th Jun 2025 (Wed) 0.255 0.255 0.255 0.255 1,869,038
24th Jun 2025 (Tue) 0.225 0.255 0.225 0.255 13,812,751
23rd Jun 2025 (Mon) 0.235 0.235 0.225 0.225 5,072,263
20th Jun 2025 (Fri) 0.32 0.32 0.225 0.235 28,984,121
19th Jun 2025 (Thu) 0.315 0.365 0.315 0.32 63,052,482
18th Jun 2025 (Wed) 0.25 0.32 0.25 0.315 57,923,939
17th Jun 2025 (Tue) 0.215 0.25 0.215 0.25 25,932,887
16th Jun 2025 (Mon) 0.21 0.215 0.21 0.215 19,141,643
13th Jun 2025 (Fri) 0.21 0.21 0.21 0.21 8,168,190
12th Jun 2025 (Thu) 0.18 0.21 0.18 0.21 27,581,777
11th Jun 2025 (Wed) 0.185 0.185 0.18 0.18 9,697,287
10th Jun 2025 (Tue) 0.155 0.185 0.155 0.185 60,829,156
9th Jun 2025 (Mon) 0.14 0.14 0.14 0.14 9,616,507
6th Jun 2025 (Fri) 0.12 0.14 0.12 0.14 9,744,904
5th Jun 2025 (Thu) 0.13 0.135 0.12 0.12 23,876,356
4th Jun 2025 (Wed) 0.13 0.13 0.13 0.13 2,678,354
3rd Jun 2025 (Tue) 0.125 0.13 0.125 0.13 13,002,127
2nd Jun 2025 (Mon) 0.13 0.13 0.125 0.125 3,498,951
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
FTSE 100 Latest
Value8,796.01
Change10.68