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
18th Sep 2026 (Fri) 0.06 0.06 0.055 0.055 2,863,599
17th Sep 2026 (Thu) 0.06 0.06 0.06 0.06 1,006,000
16th Sep 2026 (Wed) 0.06 0.06 0.06 0.06 343
15th Sep 2026 (Tue) 0.06 0.06 0.06 0.06 2,114,633
14th Sep 2026 (Mon) 0.06 0.06 0.06 0.06 0
11th Sep 2026 (Fri) 0.06 0.06 0.06 0.06 49,546
10th Sep 2026 (Thu) 0.06 0.06 0.06 0.06 1,000
9th Sep 2026 (Wed) 0.06 0.06 0.06 0.06 164,568
8th Sep 2026 (Tue) 0.06 0.06 0.06 0.06 0
7th Sep 2026 (Mon) 0.06 0.06 0.06 0.06 14,933,185
4th Sep 2026 (Fri) 0.07 0.07 0.06 0.06 26,277,056
3rd Sep 2026 (Thu) 0.06 0.07 0.06 0.07 23,014,845
2nd Sep 2026 (Wed) 0.06 0.06 0.06 0.06 8,832,545
1st Sep 2026 (Tue) 0.05 0.06 0.05 0.06 14,115,283
31st Aug 2026 (Mon) 0.05 0.05 0.05 0.05 0
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
FTSE 100 Latest
Value10,659.13
Change-157.01