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
28th Aug 2026 (Fri) 0.0575 0.0575 0.05 0.05 24,523,288
27th Aug 2026 (Thu) 0.0575 0.0575 0.0575 0.0575 13,265
26th Aug 2026 (Wed) 0.0575 0.0575 0.0575 0.0575 5,009,000
25th Aug 2026 (Tue) 0.055 0.0575 0.055 0.0575 3,556,404
24th Aug 2026 (Mon) 0.0575 0.0575 0.055 0.055 8,399,540
21st Aug 2026 (Fri) 0.0575 0.0575 0.0575 0.0575 2,200,000
20th Aug 2026 (Thu) 0.06 0.06 0.0575 0.0575 7,543,155
19th Aug 2026 (Wed) 0.06 0.06 0.055 0.06 23,510,446
18th Aug 2026 (Tue) 0.06 0.06 0.06 0.06 2,566,548
17th Aug 2026 (Mon) 0.06 0.07 0.06 0.06 48,390,557
14th Aug 2026 (Fri) 0.06 0.06 0.06 0.06 14,037,084
13th Aug 2026 (Thu) 0.06 0.065 0.06 0.06 68,548,601
12th Aug 2026 (Wed) 0.05 0.05 0.05 0.05 3,755,512
11th Aug 2026 (Tue) 0.06 0.06 0.05 0.05 15,575,317
10th Aug 2026 (Mon) 0.06 0.06 0.06 0.06 1,106,698
7th Aug 2026 (Fri) 0.06 0.065 0.06 0.06 19,395,131
6th Aug 2026 (Thu) 0.0475 0.06 0.0475 0.06 7,255,199
5th Aug 2026 (Wed) 0.05 0.05 0.0425 0.0475 29,061,393
4th Aug 2026 (Tue) 0.05 0.05 0.05 0.05 518,991
3rd Aug 2026 (Mon) 0.06 0.06 0.045 0.05 15,399,484
31st Jul 2026 (Fri) 0.06 0.06 0.06 0.06 1,252,548
30th Jul 2026 (Thu) 0.06 0.06 0.06 0.06 1,914,584
29th Jul 2026 (Wed) 0.06 0.06 0.06 0.06 2,526,568
28th Jul 2026 (Tue) 0.06 0.06 0.06 0.06 2,690,016
27th Jul 2026 (Mon) 0.06 0.06 0.06 0.06 2,319,417
24th Jul 2026 (Fri) 0.065 0.065 0.06 0.06 3,739,313
23rd Jul 2026 (Thu) 0.065 0.065 0.065 0.065 7,248,189
22nd Jul 2026 (Wed) 0.065 0.065 0.065 0.065 1,172,726
21st Jul 2026 (Tue) 0.065 0.065 0.065 0.065 0
20th Jul 2026 (Mon) 0.065 0.065 0.065 0.065 284,490
17th Jul 2026 (Fri) 0.065 0.065 0.065 0.065 7,300,000
16th Jul 2026 (Thu) 0.07 0.07 0.065 0.065 20,485,897
15th Jul 2026 (Wed) 0.07 0.07 0.07 0.07 3,295,127
14th Jul 2026 (Tue) 0.065 0.07 0.065 0.07 9,674,991
13th Jul 2026 (Mon) 0.065 0.065 0.065 0.065 0
10th Jul 2026 (Fri) 0.065 0.065 0.065 0.065 914,280
9th Jul 2026 (Thu) 0.06 0.07 0.06 0.065 401,842
8th Jul 2026 (Wed) 0.06 0.06 0.06 0.06 4,138
7th Jul 2026 (Tue) 0.06 0.06 0.06 0.06 24,209
6th Jul 2026 (Mon) 0.06 0.06 0.06 0.06 575,251
3rd Jul 2026 (Fri) 0.06 0.06 0.06 0.06 2,941,647
2nd Jul 2026 (Thu) 0.06 0.06 0.06 0.06 144,570
1st Jul 2026 (Wed) 0.06 0.06 0.06 0.06 1,033,240
30th Jun 2026 (Tue) 0.06 0.06 0.06 0.06 350,639
FTSE 100 Latest
Value10,824.26
Change31.72