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
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
3rd Apr 2026 (Fri) 0.035 0.035 0.035 0.035 0
2nd Apr 2026 (Thu) 0.035 0.035 0.035 0.035 25,145,261
1st Apr 2026 (Wed) 0.035 0.035 0.035 0.035 3,390,875
31st Mar 2026 (Tue) 0.0375 0.0375 0.0325 0.0325 18,274,531
30th Mar 2026 (Mon) 0.045 0.045 0.035 0.0375 22,815,915
27th Mar 2026 (Fri) 0.045 0.055 0.045 0.045 135,162,593
26th Mar 2026 (Thu) 0.045 0.045 0.045 0.045 10,798,265
25th Mar 2026 (Wed) 0.04 0.045 0.04 0.045 37,133,454
24th Mar 2026 (Tue) 0.055 0.055 0.0325 0.04 221,768,429
23rd Mar 2026 (Mon) 0.09 0.09 0.09 0.09 1,461,155
20th Mar 2026 (Fri) 0.095 0.095 0.09 0.09 230,718
19th Mar 2026 (Thu) 0.097 0.097 0.095 0.095 1,830,076
18th Mar 2026 (Wed) 0.095 0.097 0.095 0.097 292,345
17th Mar 2026 (Tue) 0.0975 0.0975 0.095 0.095 2,249,529
16th Mar 2026 (Mon) 0.10 0.10 0.0975 0.0975 1,155,607
13th Mar 2026 (Fri) 0.11 0.11 0.10 0.10 13,315,953
12th Mar 2026 (Thu) 0.11 0.11 0.11 0.11 447,388
11th Mar 2026 (Wed) 0.11 0.11 0.11 0.11 39,086
10th Mar 2026 (Tue) 0.11 0.11 0.11 0.11 4,215,797
9th Mar 2026 (Mon) 0.11 0.11 0.11 0.11 532,101
6th Mar 2026 (Fri) 0.11 0.11 0.11 0.11 4,952
5th Mar 2026 (Thu) 0.11 0.11 0.11 0.11 1,562,411
4th Mar 2026 (Wed) 0.11 0.11 0.11 0.11 212,345
3rd Mar 2026 (Tue) 0.11 0.11 0.11 0.11 0
2nd Mar 2026 (Mon) 0.11 0.11 0.11 0.11 118,937
27th Feb 2026 (Fri) 0.105 0.105 0.105 0.105 2,734,362
26th Feb 2026 (Thu) 0.11 0.11 0.105 0.105 362,515
25th Feb 2026 (Wed) 0.11 0.11 0.11 0.11 312,439
24th Feb 2026 (Tue) 0.11 0.11 0.11 0.11 369,191
23rd Feb 2026 (Mon) 0.11 0.11 0.11 0.11 171,510
20th Feb 2026 (Fri) 0.11 0.11 0.11 0.11 1,554,203
19th Feb 2026 (Thu) 0.11 0.11 0.11 0.11 3,003,807
18th Feb 2026 (Wed) 0.105 0.11 0.105 0.11 4,962,963
17th Feb 2026 (Tue) 0.12 0.12 0.1025 0.1025 1,502,579
16th Feb 2026 (Mon) 0.12 0.12 0.12 0.12 152,745
FTSE 100 Latest
Value10,559.58
Change-49.48