Shares Magazine
0.09p-0.01 (-5.26%)02 May 2025, 17:13
Distil PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.10p | 0.12p | 0.09p | 0.09p | 38,259,930 |
| May 1, 2025 | 0.07p | 0.15p | 0.08p | 0.10p | 93,976,417 |
| Apr 30, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 3,428,330 |
| Apr 29, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 3,236,198 |
| Apr 28, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 3,447,712 |
| Apr 25, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 6,500,823 |
| Apr 24, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 6,186,806 |
| Apr 23, 2025 | 0.08p | 0.08p | 0.07p | 0.07p | 4,360,971 |
| Apr 22, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 352,601 |
| Apr 17, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 70,373 |
| Apr 16, 2025 | 0.08p | 0.07p | 0.07p | 0.08p | 359,712 |
| Apr 15, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 12,187,430 |
| Apr 14, 2025 | 0.09p | 0.09p | 0.07p | 0.08p | 32,683,536 |
| Apr 11, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 977,980 |
| Apr 10, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 309,923 |
| Apr 9, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 2,209,761 |
| Apr 8, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 5,688,660 |
| Apr 7, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 2,876,462 |
| Apr 4, 2025 | 0.09p | 0.09p | 0.07p | 0.07p | 23,797,729 |
| Apr 3, 2025 | 0.10p | 0.09p | 0.07p | 0.09p | 8,181,686 |
| Apr 2, 2025 | 0.11p | 0.10p | 0.09p | 0.10p | 13,722,804 |
| Apr 1, 2025 | 0.07p | 0.13p | 0.06p | 0.11p | 63,766,989 |
| Mar 31, 2025 | 0.04p | 0.07p | 0.04p | 0.07p | 18,718,296 |
| Mar 28, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 38,897,024 |
| Mar 27, 2025 | 0.05p | 0.06p | 0.04p | 0.04p | 22,919,584 |
| Mar 26, 2025 | 0.05p | 0.06p | 0.05p | 0.06p | 29,163,454 |
| Mar 25, 2025 | 0.05p | 0.05p | 0.05p | 0.05p | 5,799,995 |
| Mar 24, 2025 | 0.06p | 0.06p | 0.05p | 0.05p | 1,003,109 |
| Mar 21, 2025 | 0.06p | 0.06p | 0.06p | 0.06p | 1,250,000 |
| Mar 20, 2025 | 0.06p | 0.07p | 0.07p | 0.06p | 51,538 |
| Mar 19, 2025 | 0.06p | 0.07p | 0.05p | 0.06p | 10,378,499 |
| Mar 18, 2025 | 0.07p | 0.07p | 0.05p | 0.06p | 3,324,011 |
| Mar 17, 2025 | 0.07p | 0.08p | 0.06p | 0.07p | 1,129,525 |
| Mar 14, 2025 | 0.07p | 0.08p | 0.06p | 0.07p | 7,679,700 |
| Mar 13, 2025 | 0.08p | 0.09p | 0.05p | 0.07p | 5,944,068 |
| Mar 12, 2025 | 0.08p | 0.07p | 0.07p | 0.08p | 29,140,485 |
| Mar 11, 2025 | 0.08p | 0.09p | 0.09p | 0.08p | 56,179 |
| Mar 10, 2025 | 0.08p | 0.07p | 0.07p | 0.08p | 2,092,906 |
| Mar 7, 2025 | 0.08p | 0.10p | 0.09p | 0.08p | 2,144,420 |
| Mar 6, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 267,828 |
| Mar 4, 2025 | 0.08p | 0.10p | 0.07p | 0.08p | 26,366 |
| Mar 3, 2025 | 0.08p | 0.10p | 0.09p | 0.08p | 277,483 |
| Feb 28, 2025 | 0.08p | 0.09p | 0.09p | 0.08p | 500,000 |
| Feb 27, 2025 | 0.08p | 0.09p | 0.08p | 0.08p | 4,722,727 |
| Feb 26, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 1,062,909 |
| Feb 25, 2025 | 0.08p | 0.10p | 0.07p | 0.08p | 2,902,211 |
| Feb 24, 2025 | 0.08p | 0.10p | 0.09p | 0.08p | 440,824 |
| Feb 21, 2025 | 0.08p | 0.07p | 0.07p | 0.08p | 676,713 |
| Feb 20, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 1,000,156 |
| Feb 19, 2025 | 0.08p | 0.09p | 0.08p | 0.08p | 1,317,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.