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
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
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
FTSE 100 Latest
Value9,216.67
Change0.00