1. Share Prices

  2. Distil PLC (DIS)

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

 
     
Download
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
12345
Showing 1 to 50 of 220

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.