0.11p-0.01 (-8.70%)10 Jan 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Distil PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 10, 20250.12p0.12p0.10p0.10p43,213,718
Jan 9, 20250.12p0.11p0.11p0.12p500,000
Jan 8, 20250.12p0.11p0.11p0.12p1,196,973
Jan 7, 20250.12p0.12p0.10p0.12p10,394,880
Jan 6, 20250.13p0.12p0.11p0.12p3,699,048
Jan 2, 20250.13p0.13p0.12p0.13p535,876
Dec 31, 20240.13p0.13p0.13p0.13p11,538
Dec 30, 20240.13p0.13p0.12p0.13p360,233
Dec 27, 20240.13p0.12p0.12p0.13p4,000
Dec 24, 20240.13p0.13p0.13p0.13p528,759
Dec 23, 20240.13p0.13p0.13p0.13p100,000
Dec 20, 20240.13p0.13p0.12p0.13p132,375,172
Dec 19, 20240.14p0.13p0.12p0.13p6,743,374
Dec 17, 20240.14p0.13p0.13p0.14p2,065,061
Dec 16, 20240.14p0.13p0.13p0.14p1,284,074
Dec 13, 20240.15p0.15p0.14p0.14p11,213,374
Dec 12, 20240.15p0.15p0.15p0.15p877,147
Dec 11, 20240.15p0.16p0.15p0.15p84,088
Dec 10, 20240.15p0.15p0.15p0.15p159,401
Dec 9, 20240.15p0.15p0.15p0.15p24,682
Dec 6, 20240.15p0.15p0.15p0.15p19,480
Dec 5, 20240.15p0.16p0.15p0.15p1,574,409
Dec 4, 20240.17p0.18p0.15p0.15p17,960,234
Dec 3, 20240.14p0.17p0.14p0.17p18,382,732
Dec 2, 20240.14p0.13p0.13p0.14p125,479
Nov 29, 20240.13p0.14p0.12p0.14p5,298,277
Nov 28, 20240.13p0.14p0.12p0.13p561,219
Nov 25, 20240.14p0.14p0.13p0.13p990,174
Nov 22, 20240.14p0.13p0.13p0.14p2,063,021
Nov 21, 20240.14p0.14p0.13p0.14p7,081,825
Nov 20, 20240.14p0.14p0.13p0.14p155,923
Nov 19, 20240.14p0.14p0.13p0.14p587,301
Nov 18, 20240.14p0.15p0.13p0.14p1,317,467
Nov 15, 20240.14p0.14p0.13p0.14p20,521,199
Nov 14, 20240.14p0.15p0.14p0.14p859,737
Nov 13, 20240.15p0.15p0.14p0.14p1,323,128
Nov 12, 20240.15p0.16p0.15p0.15p829,952
Nov 11, 20240.15p0.16p0.15p0.15p1,462,497
Nov 8, 20240.16p0.17p0.15p0.15p205,187
Nov 7, 20240.17p0.20p0.15p0.16p2,903,223
Nov 6, 20240.18p0.19p0.16p0.17p1,258,009
Nov 5, 20240.21p0.22p0.18p0.18p5,534,766
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
Showing 1 to 50 of 220
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
Advertisement