1. Share Prices

  2. Distil PLC (DIS)

0.60p+0.00 (+0.00%)19 Apr 2024, 08:00
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
Apr 19, 20240.56p0.56p0.56p0.60p37,680
Apr 18, 20240.60p0.63p0.63p0.60p79,432
Apr 17, 20240.60p0.63p0.55p0.60p162,654
Apr 16, 20240.60p0.56p0.56p0.60p96,800
Apr 15, 20240.60p0.64p0.64p0.60p220,000
Apr 12, 20240.55p0.70p0.57p0.60p5,091,912
Apr 11, 20240.45p0.60p0.50p0.55p5,861,383
Apr 10, 20240.60p0.66p0.57p0.63p193,799
Apr 9, 20240.60p0.66p0.60p0.60p346,155
Apr 8, 20240.60p0.66p0.50p0.60p180,015
Apr 5, 20240.60p0.66p0.51p0.60p73,448
Apr 4, 20240.60p0.57p0.57p0.60p408,053
Apr 3, 20240.60p0.67p0.51p0.60p1,502,324
Apr 2, 20240.60p0.67p0.55p0.60p667,327
Mar 27, 20240.57p0.67p0.46p0.57p115,046
Mar 26, 20240.47p0.55p0.42p0.57p1,096,919
Mar 25, 20240.60p0.70p0.45p0.47p4,292,569
Mar 22, 20240.50p0.52p0.52p0.50p85,574
Mar 21, 20240.50p0.55p0.47p0.50p29,776
Mar 19, 20240.50p0.54p0.54p0.50p370,214
Mar 15, 20240.50p0.54p0.54p0.50p44,329
Mar 14, 20240.50p0.50p0.45p0.50p240,442
Mar 13, 20240.53p0.54p0.46p0.53p56,372
Mar 12, 20240.50p0.54p0.54p0.50p56,000
Mar 11, 20240.50p0.54p0.54p0.50p4,655
Mar 8, 20240.50p0.47p0.47p0.50p100,000
Mar 7, 20240.50p0.54p0.54p0.50p932
Mar 6, 20240.53p0.47p0.47p0.50p265,000
Mar 5, 20240.53p0.54p0.54p0.53p91,062
Mar 4, 20240.50p0.54p0.47p0.50p796,392
Mar 1, 20240.50p0.54p0.46p0.50p808,555
Feb 29, 20240.53p0.60p0.47p0.53p588,371
Feb 28, 20240.50p0.47p0.47p0.50p795
Feb 27, 20240.50p0.54p0.54p0.50p810,000
Feb 26, 20240.53p0.54p0.47p0.50p352,960
Feb 21, 20240.53p0.57p0.57p0.53p200,000
Feb 20, 20240.60p0.58p0.50p0.53p470,064
Feb 19, 20240.60p0.55p0.55p0.60p100,000
Feb 16, 20240.60p0.57p0.56p0.60p1,031,596
Feb 14, 20240.60p0.56p0.56p0.60p22,572
Feb 13, 20240.60p0.64p0.56p0.60p32,440
Feb 12, 20240.60p0.64p0.64p0.60p3,937
Feb 9, 20240.60p0.64p0.55p0.60p1,492,699
Feb 8, 20240.60p0.63p0.55p0.60p294,441
Feb 7, 20240.60p0.63p0.63p0.60p797
Feb 5, 20240.60p0.57p0.57p0.60p112,403
Feb 2, 20240.60p0.57p0.56p0.60p1,250,000
Feb 1, 20240.63p0.65p0.62p0.60p242,000
Jan 31, 20240.63p0.65p0.61p0.63p236,263
Jan 30, 20240.63p0.65p0.65p0.63p13,269
12345
Showing 1 to 50 of 210

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tyman PLC396.5033.95
Hipgnosis Songs Fund Limited102.6011.64
Dr. Martens PLC72.107.13
Energean PLC1,079.005.89
Chemring Group PLC362.505.38
Pz Cussons PLC94.504.65

Fallers

CompanyPrice% Chg
Mobico Group PLC54.15-9.83
Endeavour Mining PLC1,720.00-2.66
Fresnillo PLC587.00-2.49
Me Group International PLC163.60-2.39
Antofagasta PLC2,201.00-2.18
Intermediate Capital Group PLC1,960.00-2.00
Risers/fallers data from previous trading day. Today's data available from 8:15am.