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
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
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
FTSE 100 Latest
Value10,508.02
Change-21.87