1. Share Prices

  2. Distil PLC (DIS)

0.19p-0.01 (-2.63%)05 Nov 2024, 16:25
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
Nov 4, 20240.19p0.20p0.20p0.19p3,165
Nov 1, 20240.20p0.20p0.19p0.19p3,553,886
Oct 31, 20240.20p0.20p0.19p0.20p2,814,819
Oct 30, 20240.20p0.20p0.19p0.20p205,608
Oct 29, 20240.21p0.21p0.19p0.20p1,830,455
Oct 28, 20240.18p0.23p0.19p0.21p13,027,616
Oct 25, 20240.15p0.18p0.15p0.17p11,525,722
Oct 24, 20240.15p0.15p0.15p0.15p656,816
Oct 23, 20240.14p0.16p0.15p0.15p9,298,622
Oct 22, 20240.14p0.15p0.15p0.14p12,109,624
Oct 18, 20240.14p0.15p0.14p0.14p351,238
Oct 17, 20240.15p0.15p0.14p0.14p1,224,308
Oct 16, 20240.15p0.14p0.14p0.15p36,400
Oct 15, 20240.16p0.16p0.14p0.15p5,151,995
Oct 14, 20240.13p0.16p0.13p0.16p28,098,072
Oct 11, 20240.13p0.14p0.13p0.13p12,001
Oct 10, 20240.13p0.13p0.13p0.13p2,018,656
Oct 9, 20240.13p0.13p0.12p0.13p733,067
Oct 8, 20240.13p0.12p0.12p0.13p5,000
Oct 7, 20240.13p0.13p0.13p0.13p408,280
Oct 4, 20240.13p0.13p0.12p0.13p1,456,057
Oct 2, 20240.13p0.14p0.12p0.13p1,473,636
Oct 1, 20240.13p0.14p0.12p0.13p2,791,628
Sep 30, 20240.13p0.14p0.12p0.13p1,258,921
Sep 27, 20240.13p0.14p0.13p0.13p3,993,712
Sep 26, 20240.13p0.14p0.12p0.13p33,476,438
Sep 25, 20240.13p0.14p0.12p0.13p1,633,808
Sep 24, 20240.14p0.16p0.12p0.13p8,483,029
Sep 23, 20240.16p0.17p0.13p0.14p5,392,428
Sep 20, 20240.20p0.22p0.15p0.20p2,143,992
Sep 19, 20240.23p0.22p0.20p0.20p1,522,024
Sep 18, 20240.23p0.20p0.20p0.23p14,232
Sep 17, 20240.23p0.20p0.20p0.23p95,882
Sep 16, 20240.23p0.22p0.20p0.23p916,327
Sep 13, 20240.23p0.25p0.22p0.23p1,050,000
Sep 12, 20240.23p0.22p0.22p0.23p182,775
Sep 11, 20240.23p0.25p0.24p0.23p16,243
Sep 10, 20240.23p0.24p0.24p0.23p80,000
Sep 9, 20240.23p0.24p0.22p0.23p62,626
Sep 5, 20240.23p0.25p0.22p0.23p80,628
Sep 3, 20240.25p0.22p0.22p0.23p40
Sep 2, 20240.23p0.25p0.22p0.23p797,700
Aug 30, 20240.28p0.29p0.25p0.23p2,211,117
Aug 29, 20240.33p0.30p0.27p0.28p2,381,174
Aug 28, 20240.33p0.30p0.30p0.33p150,000
Aug 27, 20240.33p0.34p0.30p0.33p10,498
Aug 23, 20240.33p0.34p0.34p0.33p771
Aug 22, 20240.33p0.30p0.30p0.33p65,585
Aug 21, 20240.33p0.34p0.34p0.33p3,114
Aug 20, 20240.35p0.38p0.30p0.33p874,727
12345
Showing 1 to 50 of 219

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tp Icap Group PLC243.507.03
Melrose Industries PLC498.805.19
3I Group PLC3,340.004.34
Ithaca Energy PLC102.203.97
Bt Group PLC147.403.69
Associated British Foods PLC2,362.003.19

Fallers

CompanyPrice% Chg
Schroders PLC313.80-13.70
Astrazeneca PLC10,114.00-8.40
Genus PLC1,980.00-4.12
Burberry Group PLC817.20-3.97
Auction Technology Group PLC452.00-3.83
Goodwin PLC6,540.00-3.82