Distil Plc (AIM:DIS)
London · Delayed Price · Currency is GBP · Price in GBX 0.1100
0.00 (0.00%)
Dec 19, 2025, 4:24 PM GMT+1
Distil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,320,687 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 36,247,310 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 9,519,811 |
| Dec 16, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.64% | 23,302,440 |
| Dec 15, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 1.67% | 33,134,230 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 23,509,354 |
| Dec 11, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.87% | 37,661,900 |
| Dec 10, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 10.43% | 205,040,700 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 30,045,950 |
| Dec 8, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.36% | 44,180,410 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.79% | 41,162,490 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 99,563,410 |
| Dec 3, 2025 | 0.12 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 3,012,500 |
| Dec 2, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.12 | - | 5,036,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 3,411,677 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,409,380 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,005,126 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,385,511 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,620,049 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 11,439,950 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 432,442 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.51% | 85,275,530 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 9,261,614 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 200,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,546,908 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,932,360 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,079,845 |
| Nov 7, 2025 | 0.14 | 0.13 | 0.13 | 0.13 | 0.13 | -5.11% | 11,425,970 |
| Nov 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.79% | 15,054,060 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,364,901 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 4,890,150 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.46% | 28,196,500 |
| Oct 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.60% | 26,324,330 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.76% | 29,980,200 |
| Oct 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.79% | 48,092,570 |
| Oct 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.94% | 64,456,730 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,971,316 |
| Oct 24, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.10% | 50,117,700 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 11,343,750 |
| Oct 22, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 7.14% | 36,085,950 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.20% | 20,202,480 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,400,000 |
| Oct 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,457,699 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 21,138,440 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,400,583 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 81,826,370 |
| Oct 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 15,350,130 |