Free Trial

Distil (DIS) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free DIS Stock Alerts
GBX 0.51
-0.04 (-7.27%)
(As of 03:57 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Distil Stock Price Performance

5 Day
Performance
-15.00%
1 Month
Performance
-15.00%
3 Month
Performance
-15.00%
6 Month
Performance
+20.85%
Year-To-Date
Performance
-15.00%
1 Year
Performance
-7.27%
Receive DIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Distil and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

DIS Stock Chart for Wednesday, May, 15, 2024

DIS Chart by TradingView

Distil Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024GBX 0.55GBX 0.55GBX 0.59GBX 0.505.36 million shs£4.98 million
05/13/2024GBX 0.60GBX 0.55
-8.33%		GBX 0.59GBX 0.52108,597 shs£4.98 million
05/10/2024GBX 0.60GBX 0.60GBX 0.61GBX 0.604,598 shs£5.43 million
05/09/2024GBX 0.62GBX 0.60
-3.54%		GBX 0.61GBX 0.6081,523 shs£5.43 million
05/08/2024GBX 0.59GBX 0.62
+5.42%		GBX 0.62GBX 0.505.89 million shs£5.63 million
05/07/2024GBX 0.59GBX 0.59GBX 0.60GBX 0.597,000 shs£5.34 million
05/06/2024GBX 0.60GBX 0.59
-1.67%		GBX 0.59GBX 0.597,000 shs£5.34 million
05/03/2024GBX 0.60GBX 0.59
-1.67%		GBX 0.59GBX 0.597,000 shs£5.34 million
05/02/2024GBX 0.59GBX 0.60
+1.69%		GBX 0.60GBX 0.5924,670 shs£5.43 million
05/01/2024GBX 0.60GBX 0.59
-1.67%		GBX 0.59GBX 0.59200,000 shs£5.34 million
04/30/2024GBX 0.55GBX 0.60
+9.09%		GBX 0.60GBX 0.51162,440 shs£5.43 million
04/29/2024GBX 0.55GBX 0.55GBX 0.55GBX 0.514,020 shs£4.98 million
04/26/2024GBX 0.55GBX 0.56
+0.73%		GBX 0.56GBX 0.55615,952 shs£5.02 million
04/25/2024GBX 0.56GBX 0.55
-0.72%		GBX 0.55GBX 0.5520,000 shs£4.99 million
04/24/2024GBX 0.60GBX 0.56
-7.50%		GBX 0.61GBX 0.56257,632 shs£5.02 million
04/23/2024GBX 0.60GBX 0.60GBX 0.62GBX 0.55370,144 shs£5.43 million
04/22/2024GBX 0.60GBX 0.60GBX 0.60GBX 0.5637,680 shs£5.43 million
04/19/2024GBX 0.63GBX 0.56
-11.32%		GBX 0.56GBX 0.5637,680 shs£5.03 million
04/18/2024GBX 0.56GBX 0.63
+12.77%		GBX 0.63GBX 0.6379,432 shs£5.68 million
04/17/2024GBX 0.56GBX 0.56GBX 0.63GBX 0.55162,654 shs£5.03 million
04/16/2024GBX 0.60GBX 0.56
-7.33%		GBX 0.56GBX 0.5696,800 shs£5.03 million
04/15/2024GBX 0.60GBX 0.60GBX 0.64GBX 0.60220,000 shs£5.43 million
04/12/2024GBX 0.58GBX 0.57
-1.72%		GBX 0.70GBX 0.575.09 million shs£5.16 million
04/11/2024GBX 0.60GBX 0.58
-3.33%		GBX 0.60GBX 0.505.86 million shs£5.25 million
04/10/2024GBX 0.60GBX 0.60GBX 0.60GBX 0.58190,000 shs£5.43 million
04/09/2024GBX 0.60GBX 0.60GBX 0.66GBX 0.60346,155 shs£5.43 million
04/08/2024GBX 0.60GBX 0.60GBX 0.66GBX 0.50180,015 shs£5.43 million
04/05/2024GBX 0.58GBX 0.51
-12.17%		GBX 0.66GBX 0.5173,448 shs£4.57 million
04/04/2024GBX 0.55GBX 0.58
+4.55%		GBX 0.66GBX 0.51408,053 shs£5.20 million
04/03/2024GBX 0.55GBX 0.55GBX 0.67GBX 0.511.50 million shs£4.98 million
04/02/2024GBX 0.60GBX 0.55
-8.33%		GBX 0.67GBX 0.55667,327 shs£4.98 million
03/29/2024GBX 0.60GBX 0.60GBX 0.67GBX 0.46115,046 shs£5.43 million
03/28/2024GBX 0.58GBX 0.60
+4.35%		GBX 0.67GBX 0.46115,046 shs£5.43 million
03/27/2024GBX 0.58GBX 0.58GBX 0.67GBX 0.46115,046 shs£5.20 million
03/26/2024GBX 0.45GBX 0.58
+27.78%		GBX 0.58GBX 0.431.10 million shs£5.20 million
03/25/2024GBX 0.50GBX 0.45
-10.00%		GBX 0.70GBX 0.454.29 million shs£4.07 million
03/22/2024GBX 0.55GBX 0.52
-6.19%		GBX 0.52GBX 0.5285,574 shs£4.66 million
03/21/2024GBX 0.50GBX 0.55
+9.80%		GBX 0.55GBX 0.4729,776 shs£4.97 million
03/20/2024GBX 0.54GBX 0.50
-6.89%		GBX 0.54GBX 0.50370,214 shs£4.53 million
03/19/2024GBX 0.50GBX 0.54
+7.40%		GBX 0.54GBX 0.54370,214 shs£4.86 million
He cracked the code to crypto… (Ad)

Juan Villaverde has cracked the code to crypto.

Click now for the best way into the newest AI projects
03/18/2024GBX 0.50GBX 0.50GBX 0.54GBX 0.5044,329 shs£4.53 million
03/15/2024GBX 0.51GBX 0.50
-0.99%		GBX 0.54GBX 0.5044,329 shs£4.53 million
03/14/2024GBX 0.53GBX 0.51
-3.81%		GBX 0.51GBX 0.45240,442 shs£4.57 million
03/13/2024GBX 0.50GBX 0.53
+5.00%		GBX 0.54GBX 0.4656,372 shs£4.75 million
03/12/2024GBX 0.54GBX 0.50
-6.89%		GBX 0.54GBX 0.5056,000 shs£4.53 million
03/11/2024GBX 0.50GBX 0.54
+7.40%		GBX 0.54GBX 0.544,655 shs£4.86 million
03/08/2024GBX 0.50GBX 0.50GBX 0.50GBX 0.47100,000 shs£4.53 million
03/07/2024GBX 0.47GBX 0.50
+7.30%		GBX 0.54GBX 0.50932 shs£4.53 million
03/06/2024GBX 0.53GBX 0.47
-11.24%		GBX 0.47GBX 0.47265,000 shs£4.22 million
03/05/2024GBX 0.54GBX 0.53
-2.78%		GBX 0.54GBX 0.5391,062 shs£4.75 million
03/04/2024GBX 0.50GBX 0.54
+8.00%		GBX 0.54GBX 0.47796,392 shs£4.89 million
03/01/2024GBX 0.48GBX 0.47
-2.51%		GBX 0.54GBX 0.46808,555 shs£4.22 million
02/29/2024GBX 0.50GBX 0.48
-4.40%		GBX 0.60GBX 0.47588,371 shs£4.33 million
02/28/2024GBX 0.50GBX 0.50GBX 0.50GBX 0.47795 shs£4.53 million
02/27/2024GBX 0.50GBX 0.50GBX 0.54GBX 0.50810,000 shs£4.53 million
02/26/2024GBX 0.53GBX 0.50
-4.76%		GBX 0.54GBX 0.47352,960 shs£4.53 million
02/23/2024GBX 0.53GBX 0.53GBX 0.57GBX 0.53200,000 shs£4.75 million
02/22/2024GBX 0.57GBX 0.53
-7.89%		GBX 0.57GBX 0.53200,000 shs£4.75 million
02/21/2024GBX 0.58GBX 0.57
-1.72%		GBX 0.57GBX 0.57200,000 shs£5.16 million
02/20/2024GBX 0.55GBX 0.58
+5.07%		GBX 0.58GBX 0.50470,064 shs£5.25 million
02/19/2024GBX 0.60GBX 0.55
-8.00%		GBX 0.60GBX 0.55100,000 shs£5.00 million
02/16/2024GBX 0.60GBX 0.56
-6.67%		GBX 0.57GBX 0.561.03 million shs£5.07 million
02/15/2024GBX 0.60GBX 0.60GBX 0.60GBX 0.5622,572 shs£5.43 million
02/14/2024GBX 0.56GBX 0.60
+7.14%		GBX 0.60GBX 0.5622,572 shs£5.43 million

Related Companies:
This page (LON:DIS) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
is this a buy and hold stock?
Tips4Traders
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings