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
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
29th Jun 2026 (Mon) 0.06 0.06 0.06 0.06 4,651
26th Jun 2026 (Fri) 0.06 0.06 0.06 0.06 14,047
25th Jun 2026 (Thu) 0.06 0.06 0.055 0.06 5,551,558
24th Jun 2026 (Wed) 0.06 0.06 0.06 0.06 1,148,608
23rd Jun 2026 (Tue) 0.06 0.06 0.06 0.06 3,313,218
22nd Jun 2026 (Mon) 0.06 0.06 0.06 0.06 1,599,770
19th Jun 2026 (Fri) 0.055 0.055 0.055 0.055 1,826,009
18th Jun 2026 (Thu) 0.055 0.055 0.055 0.055 5,403,636
17th Jun 2026 (Wed) 0.055 0.055 0.055 0.055 172,902
16th Jun 2026 (Tue) 0.06 0.06 0.055 0.055 1,194,275
15th Jun 2026 (Mon) 0.06 0.06 0.06 0.06 2,248,686
12th Jun 2026 (Fri) 0.06 0.06 0.06 0.06 410,867
11th Jun 2026 (Thu) 0.06 0.06 0.06 0.06 858,332
10th Jun 2026 (Wed) 0.06 0.06 0.06 0.06 921,665
9th Jun 2026 (Tue) 0.06 0.06 0.06 0.06 2,386,883
8th Jun 2026 (Mon) 0.055 0.06 0.055 0.06 4,155,644
5th Jun 2026 (Fri) 0.06 0.06 0.055 0.055 3,581,810
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
FTSE 100 Latest
Value10,600.37
Change28.13