1. Share Prices

  2. Distil PLC (DIS)

0.12p-0.01 (-4.17%)17 Dec 2025, 13:35
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
Dec 17, 20250.12p0.13p0.11p0.12p9,519,811
Dec 16, 20250.12p0.13p0.11p0.12p23,302,447
Dec 15, 20250.12p0.14p0.12p0.12p33,134,239
Dec 12, 20250.12p0.12p0.11p0.12p23,509,354
Dec 11, 20250.13p0.14p0.12p0.12p37,661,907
Dec 10, 20250.11p0.14p0.11p0.13p205,040,744
Dec 9, 20250.12p0.12p0.11p0.12p30,045,950
Dec 8, 20250.11p0.13p0.11p0.12p44,180,414
Dec 5, 20250.11p0.12p0.11p0.11p41,162,493
Dec 4, 20250.11p0.12p0.11p0.11p99,563,418
Dec 3, 20250.12p0.11p0.11p0.11p3,012,500
Dec 2, 20250.12p0.11p0.11p0.12p5,036,000
Dec 1, 20250.12p0.12p0.11p0.12p3,411,677
Nov 28, 20250.12p0.12p0.12p0.12p10,409,382
Nov 27, 20250.12p0.12p0.12p0.12p250,000
Nov 26, 20250.12p0.12p0.12p0.12p4,000
Nov 25, 20250.12p0.12p0.12p0.12p1,005,126
Nov 24, 20250.12p0.12p0.12p0.12p1,385,511
Nov 21, 20250.12p0.12p0.12p0.12p3,620,049
Nov 20, 20250.12p0.12p0.12p0.12p10,000,000
Nov 19, 20250.12p0.12p0.12p0.12p11,439,958
Nov 18, 20250.12p0.12p0.12p0.12p432,442
Nov 17, 20250.13p0.13p0.12p0.12p85,275,532
Nov 14, 20250.13p0.13p0.13p0.13p9,261,614
Nov 13, 20250.13p0.13p0.13p0.13p200,000
Nov 12, 20250.13p0.13p0.13p0.13p1,546,908
Nov 11, 20250.13p0.13p0.13p0.13p10,932,365
Nov 10, 20250.13p0.13p0.13p0.13p2,079,845
Nov 7, 20250.14p0.13p0.13p0.13p11,425,978
Nov 6, 20250.13p0.14p0.13p0.14p15,054,066
Nov 5, 20250.13p0.13p0.13p0.13p3,364,901
Nov 4, 20250.14p0.14p0.13p0.13p4,890,150
Nov 3, 20250.14p0.14p0.13p0.14p28,196,508
Oct 31, 20250.13p0.14p0.13p0.14p26,324,339
Oct 30, 20250.14p0.14p0.13p0.13p29,980,202
Oct 29, 20250.13p0.14p0.13p0.14p48,092,573
Oct 28, 20250.13p0.14p0.13p0.13p64,456,730
Oct 27, 20250.13p0.13p0.12p0.13p1,971,316
Oct 24, 20250.12p0.14p0.12p0.13p50,117,705
Oct 23, 20250.12p0.13p0.12p0.12p11,343,756
Oct 22, 20250.11p0.13p0.11p0.12p36,085,954
Oct 21, 20250.12p0.12p0.11p0.11p20,202,488
Oct 20, 20250.12p0.12p0.12p0.12p5,400,000
Oct 17, 20250.12p0.13p0.12p0.12p1,457,699
Oct 16, 20250.12p0.12p0.12p0.12p21,138,449
Oct 15, 20250.12p0.12p0.12p0.12p8,400,583
Oct 14, 20250.12p0.12p0.11p0.12p81,826,373
Oct 13, 20250.11p0.12p0.11p0.12p15,350,130
Oct 10, 20250.12p0.12p0.11p0.11p36,516,530
Oct 9, 20250.12p0.12p0.12p0.12p17,881,181
12345
Showing 1 to 50 of 247

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.