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
4th Jun 2026 (Thu) 0.0405 0.09 0.0405 0.06 149,592,495
3rd Jun 2026 (Wed) 0.0405 0.0405 0.0405 0.0405 2,016,750
2nd Jun 2026 (Tue) 0.0405 0.0405 0.0405 0.0405 3,022,468
1st Jun 2026 (Mon) 0.0405 0.0405 0.0405 0.0405 1,700,000
29th May 2026 (Fri) 0.0405 0.0405 0.0405 0.0405 2,195,713
28th May 2026 (Thu) 0.0475 0.0475 0.0375 0.0405 26,133,536
27th May 2026 (Wed) 0.0425 0.0475 0.0425 0.0475 31,178,196
26th May 2026 (Tue) 0.0425 0.0425 0.0425 0.0425 77,014
25th May 2026 (Mon) 0.0425 0.0425 0.0425 0.0425 0
22nd May 2026 (Fri) 0.0425 0.0425 0.0425 0.0425 0
21st May 2026 (Thu) 0.0425 0.0425 0.0425 0.0425 65,096
20th May 2026 (Wed) 0.045 0.045 0.0425 0.0425 3,000,000
19th May 2026 (Tue) 0.045 0.045 0.045 0.045 14,514
18th May 2026 (Mon) 0.045 0.045 0.045 0.045 1,071,977
15th May 2026 (Fri) 0.045 0.045 0.045 0.045 6,004,587
14th May 2026 (Thu) 0.04 0.045 0.04 0.045 19,488,509
13th May 2026 (Wed) 0.04 0.04 0.04 0.04 0
12th May 2026 (Tue) 0.04 0.04 0.04 0.04 125,260
11th May 2026 (Mon) 0.04 0.04 0.04 0.04 1,659,318
8th May 2026 (Fri) 0.04 0.04 0.04 0.04 189,257
7th May 2026 (Thu) 0.04 0.04 0.04 0.04 1,534,095
6th May 2026 (Wed) 0.04 0.04 0.04 0.04 895,590
5th May 2026 (Tue) 0.04 0.04 0.04 0.04 7,031,123
4th May 2026 (Mon) 0.04 0.04 0.04 0.04 0
1st May 2026 (Fri) 0.0375 0.04 0.0375 0.04 9,866,487
30th Apr 2026 (Thu) 0.0375 0.037 0.037 0.037 286,666
29th Apr 2026 (Wed) 0.0375 0.0375 0.0375 0.0375 42,233
28th Apr 2026 (Tue) 0.0375 0.038 0.0375 0.0375 1,530,000
27th Apr 2026 (Mon) 0.0375 0.0375 0.0375 0.0375 684,755
24th Apr 2026 (Fri) 0.0375 0.0395 0.0395 0.0375 3,863,052
23rd Apr 2026 (Thu) 0.0375 0.0375 0.0375 0.0375 10,000
22nd Apr 2026 (Wed) 0.0375 0.0375 0.0375 0.0375 3,251,592
21st Apr 2026 (Tue) 0.04 0.04 0.0375 0.0375 1,203,193
20th Apr 2026 (Mon) 0.04 0.04 0.04 0.04 3,038,770
17th Apr 2026 (Fri) 0.04 0.04 0.04 0.04 10,258,091
16th Apr 2026 (Thu) 0.035 0.042 0.042 0.042 18,996,911
15th Apr 2026 (Wed) 0.035 0.035 0.035 0.035 9,924,227
14th Apr 2026 (Tue) 0.035 0.035 0.035 0.035 5,811,790
13th Apr 2026 (Mon) 0.035 0.035 0.035 0.035 8,087,022
10th Apr 2026 (Fri) 0.035 0.035 0.035 0.035 1,734,846
9th Apr 2026 (Thu) 0.035 0.035 0.035 0.035 1,820,528
8th Apr 2026 (Wed) 0.0375 0.0375 0.035 0.035 4,882,070
7th Apr 2026 (Tue) 0.035 0.035 0.035 0.035 3,400,613
6th Apr 2026 (Mon) 0.035 0.035 0.035 0.035 0
FTSE 100 Latest
Value10,368.05
Change7.73