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!

Distillate Smal (DSMC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 40.99 40.99 40.99 41.02 100
9th Jul 2026 (Thu) 40.96 40.96 40.7385 40.7385 160
8th Jul 2026 (Wed) 40.96 40.97 40.64 40.596 500
7th Jul 2026 (Tue) 41.16 41.16 41.16 41.1387 100
6th Jul 2026 (Mon) 40.87 41.0034 40.87 41.0034 74
3rd Jul 2026 (Fri) 40.87 40.9941 40.87 40.9941 0
2nd Jul 2026 (Thu) 40.87 40.87 40.87 40.9941 207
1st Jul 2026 (Wed) 40.88 41.04 40.85 40.63 401
30th Jun 2026 (Tue) 40.28 40.30 40.28 40.36 305
29th Jun 2026 (Mon) 40.40 40.40 40.30 40.4029 239
26th Jun 2026 (Fri) 40.25 40.38 40.25 40.63 239
25th Jun 2026 (Thu) 40.20 40.20 39.62 39.6615 306
24th Jun 2026 (Wed) 39.88 40.00 39.88 39.94 175
23rd Jun 2026 (Tue) 39.46 39.49 39.45 39.4915 444
22nd Jun 2026 (Mon) 39.26 39.26 39.26 39.2566 6
19th Jun 2026 (Fri) 39.45 39.62 39.45 39.58 465
18th Jun 2026 (Thu) 39.45 39.62 39.45 39.58 465
17th Jun 2026 (Wed) 40.39 40.39 39.53 39.54 100
16th Jun 2026 (Tue) 40.51 40.51 40.50 40.2664 80
15th Jun 2026 (Mon) 40.76 40.76 40.40 40.316 679
12th Jun 2026 (Fri) 40.95 40.95 40.79 40.7696 441
11th Jun 2026 (Thu) 40.19 40.19 39.98 40.46 274
10th Jun 2026 (Wed) 40.55 40.55 40.15 40.10 214
9th Jun 2026 (Tue) 40.62 40.62 39.98 40.33 100
8th Jun 2026 (Mon) 40.12 40.21 40.06 39.9891 374
5th Jun 2026 (Fri) 40.06 40.06 39.85 39.85 318
4th Jun 2026 (Thu) 40.43 40.43 40.1911 40.1911 2
3rd Jun 2026 (Wed) 40.43 40.43 39.911 39.911 0
2nd Jun 2026 (Tue) 40.43 40.43 40.43 40.3566 566
1st Jun 2026 (Mon) 40.20 40.5862 40.20 40.5862 211
29th May 2026 (Fri) 40.20 40.20 40.20 39.9582 2,181
28th May 2026 (Thu) 40.23 40.23 40.23 40.27 162
27th May 2026 (Wed) 40.03 40.03 39.88 39.894 332
26th May 2026 (Tue) 39.71 39.71 39.71 39.7666 200
25th May 2026 (Mon) 38.19 39.4794 38.19 39.4794 0
22nd May 2026 (Fri) 38.19 39.4794 38.19 39.4794 0
21st May 2026 (Thu) 38.19 38.85 38.19 38.85 37
20th May 2026 (Wed) 38.19 38.69 38.19 38.7903 5,149
19th May 2026 (Tue) 38.61 38.61 38.222 38.222 0
18th May 2026 (Mon) 38.61 38.61 38.5815 38.5815 0
15th May 2026 (Fri) 38.61 38.61 38.2077 38.2077 4
14th May 2026 (Thu) 38.61 38.61 38.53 38.4375 293
13th May 2026 (Wed) 38.63 38.63 38.2829 38.2829 0
12th May 2026 (Tue) 38.63 38.63 38.52 38.6291 290
11th May 2026 (Mon) 39.18 39.18 39.18 39.1392 0
FTSE 100 Latest
Value10,497.29
Change24.84