1. Share Prices

  2. Distil PLC (DIS)

0.18p-0.04 (-18.60%)12 Sep 2025, 14:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Distil PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20250.21p0.23p0.13p0.17p19,219,062
Sep 11, 20250.24p0.23p0.20p0.21p3,461,068
Sep 10, 20250.26p0.27p0.20p0.24p7,160,178
Sep 9, 20250.26p0.25p0.22p0.26p3,705,039
Sep 8, 20250.26p0.28p0.23p0.26p2,180,943
Sep 5, 20250.26p0.28p0.22p0.26p1,534,377
Sep 4, 20250.28p0.29p0.25p0.28p2,624,787
Sep 3, 20250.28p0.29p0.29p0.28p338
Sep 2, 20250.28p0.29p0.25p0.28p599,731
Sep 1, 20250.28p0.30p0.26p0.28p755,741
Aug 29, 20250.28p0.30p0.25p0.28p160,823
Aug 28, 20250.28p0.28p0.25p0.28p1,356,978
Aug 27, 20250.28p0.28p0.25p0.28p3,859,653
Aug 26, 20250.25p0.28p0.23p0.28p2,312,255
Aug 22, 20250.20p0.27p0.20p0.22p10,455,990
Aug 21, 20250.20p0.21p0.19p0.20p1,252,373
Aug 20, 20250.20p0.21p0.19p0.20p2,503,604
Aug 19, 20250.18p0.21p0.18p0.20p3,241,986
Aug 18, 20250.18p0.19p0.19p0.18p4,118,981
Aug 15, 20250.18p0.18p0.18p0.18p118,478
Aug 13, 20250.18p0.19p0.16p0.18p1,701,361
Aug 12, 20250.18p0.19p0.19p0.18p372,632
Aug 11, 20250.18p0.19p0.16p0.18p1,710,452
Aug 8, 20250.18p0.20p0.17p0.18p252,500
Aug 7, 20250.18p0.20p0.16p0.18p1,504,048
Aug 6, 20250.18p0.17p0.17p0.18p531,506
Aug 5, 20250.17p0.19p0.16p0.18p2,177,747
Aug 4, 20250.17p0.20p0.15p0.17p3,251,656
Aug 1, 20250.16p0.18p0.13p0.17p3,469,841
Jul 31, 20250.16p0.17p0.13p0.16p1,284,193
Jul 30, 20250.16p0.18p0.13p0.16p505,579
Jul 29, 20250.16p0.18p0.13p0.16p604,498
Jul 25, 20250.16p0.17p0.13p0.16p1,550,908
Jul 24, 20250.16p0.17p0.17p0.16p2,758,802
Jul 23, 20250.17p0.18p0.15p0.17p2,984,858
Jul 22, 20250.17p0.18p0.18p0.17p2,073,829
Jul 21, 20250.18p0.18p0.15p0.17p3,150,557
Jul 18, 20250.17p0.19p0.15p0.17p3,619,230
Jul 17, 20250.18p0.19p0.15p0.17p7,585,916
Jul 16, 20250.19p0.19p0.18p0.18p7,400,000
Jul 15, 20250.19p0.20p0.18p0.19p151,281
Jul 14, 20250.20p0.22p0.19p0.19p7,068,944
Jul 11, 20250.20p0.22p0.19p0.20p549,583
Jul 10, 20250.20p0.23p0.19p0.20p7,882,355
Jul 9, 20250.21p0.21p0.19p0.20p2,431,517
Jul 8, 20250.22p0.23p0.19p0.21p2,354,808
Jul 7, 20250.23p0.23p0.20p0.23p233,781
Jul 4, 20250.23p0.24p0.20p0.23p128,089
Jul 3, 20250.23p0.24p0.20p0.23p434,954
Jul 2, 20250.23p0.24p0.20p0.23p74,072
12345
Showing 1 to 50 of 243

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.