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 Inte (DSTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 33.54 34.06 33.50 34.095 2,875
9th Jul 2026 (Thu) 33.26 33.26 33.26 33.42 222
8th Jul 2026 (Wed) 33.24 33.33 33.11 33.3479 1,051
7th Jul 2026 (Tue) 33.41 33.45 33.38 33.3963 1,839
6th Jul 2026 (Mon) 33.25 33.6216 33.25 33.6216 2
3rd Jul 2026 (Fri) 33.25 33.25 33.1411 33.1411 0
2nd Jul 2026 (Thu) 33.25 33.25 33.25 33.1411 103
1st Jul 2026 (Wed) 32.68 32.6919 32.68 32.6919 70
30th Jun 2026 (Tue) 32.68 32.68 32.68 32.6521 302
29th Jun 2026 (Mon) 32.75 32.75 32.75 32.79 136
26th Jun 2026 (Fri) 32.89 32.89 32.5907 32.5907 34
25th Jun 2026 (Thu) 32.89 32.89 32.5747 32.5747 0
24th Jun 2026 (Wed) 32.89 32.89 32.86 32.7624 600
23rd Jun 2026 (Tue) 32.91 32.91 32.91 32.8852 100
22nd Jun 2026 (Mon) 33.87 33.87 33.257 33.257 47
19th Jun 2026 (Fri) 33.87 33.87 33.5784 33.5784 0
18th Jun 2026 (Thu) 33.87 33.87 33.5784 33.5784 0
17th Jun 2026 (Wed) 33.87 33.87 33.6917 33.6917 38
16th Jun 2026 (Tue) 33.87 33.9685 33.87 33.9685 120
15th Jun 2026 (Mon) 33.87 34.0371 33.87 34.0371 67
12th Jun 2026 (Fri) 33.87 33.87 33.83 33.7658 220
11th Jun 2026 (Thu) 33.03 33.03 33.03 33.7461 360
10th Jun 2026 (Wed) 33.03 33.03 33.03 32.8734 109
9th Jun 2026 (Tue) 33.80 33.80 33.1545 33.1545 1
8th Jun 2026 (Mon) 33.80 33.80 33.2589 33.2589 0
5th Jun 2026 (Fri) 33.80 33.80 33.80 33.1266 100
4th Jun 2026 (Thu) 34.05 34.05 34.05 34.0815 145
3rd Jun 2026 (Wed) 33.87 33.879 33.87 33.879 95
2nd Jun 2026 (Tue) 33.87 34.495 33.87 34.495 2
1st Jun 2026 (Mon) 33.87 34.5642 33.87 34.5642 49
29th May 2026 (Fri) 33.87 34.24 33.87 34.24 40
28th May 2026 (Thu) 33.87 34.2673 33.87 34.2673 31
27th May 2026 (Wed) 33.87 34.2798 33.87 34.2798 5
26th May 2026 (Tue) 33.87 34.2978 33.87 34.2978 0
25th May 2026 (Mon) 33.87 33.87 33.85 33.83 577
22nd May 2026 (Fri) 33.87 33.87 33.85 33.83 577
21st May 2026 (Thu) 33.79 34.0797 33.79 34.0797 11
20th May 2026 (Wed) 33.79 33.79 33.79 34.0619 243
19th May 2026 (Tue) 33.63 33.6849 33.63 33.6849 0
18th May 2026 (Mon) 33.63 33.8546 33.63 33.8546 8
15th May 2026 (Fri) 33.63 33.63 33.63 33.5993 300
14th May 2026 (Thu) 34.26 34.2766 34.26 34.2766 0
13th May 2026 (Wed) 34.26 34.26 34.26 34.3333 100
12th May 2026 (Tue) 34.48 34.48 34.2573 34.2573 73
11th May 2026 (Mon) 34.48 34.48 34.3036 34.3036 0
FTSE 100 Latest
Value10,497.29
Change24.84