The Artisanal Spirits Company (ART) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Artisanal Spirits Company

Date Open High Low Close* Volume
08/05/2024 41.50p 42.39p 41.50p 41.50p 1759
07/05/2024 41.50p 42.39p 40.00p 41.50p 42776
03/05/2024 41.50p 42.39p 40.10p 41.50p 12413
02/05/2024 41.50p 42.39p 40.65p 41.50p 29975
01/05/2024 41.50p 43.00p 40.00p 41.50p 33999
30/04/2024 41.50p 41.50p 40.77p 41.50p 110
29/04/2024 41.00p 43.00p 40.40p 42.80p 37840
26/04/2024 40.50p 41.55p 40.00p 41.00p 196492
25/04/2024 41.50p 43.00p 40.00p 40.50p 4583
24/04/2024 41.00p 43.00p 40.00p 41.50p 6803
23/04/2024 43.00p 43.55p 40.00p 41.00p 37974
22/04/2024 43.00p 44.00p 42.22p 43.00p 115082
19/04/2024 43.00p 43.70p 42.00p 43.00p 138
18/04/2024 43.00p 43.00p 42.20p 43.00p 1675
17/04/2024 43.00p 44.00p 42.00p 43.00p 5490
16/04/2024 43.00p 43.40p 42.10p 43.00p 23304
15/04/2024 43.50p 43.98p 42.00p 43.00p 30162
12/04/2024 43.50p 43.90p 43.00p 43.50p 36948
11/04/2024 43.50p 43.60p 43.00p 43.00p 2636
10/04/2024 43.50p 44.40p 43.00p 43.50p 19027
09/04/2024 44.00p 45.00p 43.00p 44.00p 31239
08/04/2024 44.00p 44.40p 43.75p 44.40p 1776
05/04/2024 44.00p 45.00p 42.31p 44.00p 85689
04/04/2024 44.00p 44.00p 43.00p 44.00p 47846
03/04/2024 44.00p 44.00p 43.00p 44.00p 50615
02/04/2024 44.00p 44.20p 43.00p 44.00p 8522
28/03/2024 45.50p 46.75p 43.05p 44.00p 108481
27/03/2024 45.50p 46.75p 43.00p 45.50p 55210
26/03/2024 44.50p 46.00p 43.00p 44.50p 71769
25/03/2024 44.50p 46.00p 43.30p 44.50p 981
22/03/2024 44.50p 46.00p 43.30p 44.50p 1803
21/03/2024 44.50p 46.00p 43.03p 44.50p 445
20/03/2024 44.50p 44.50p 44.50p 44.50p 1612
19/03/2024 44.50p 44.84p 44.50p 44.50p 6684
18/03/2024 44.50p 45.94p 43.00p 44.50p 3975
15/03/2024 44.00p 46.00p 43.04p 45.00p 25023
14/03/2024 44.00p 44.00p 43.02p 44.00p 980
13/03/2024 44.00p 44.96p 43.02p 44.00p 4518
12/03/2024 44.00p 44.40p 43.02p 44.00p 12075
11/03/2024 44.00p 45.00p 43.40p 44.00p 1128
08/03/2024 46.00p 46.00p 43.00p 44.00p 83013
07/03/2024 46.00p 47.90p 44.30p 46.00p 32869
06/03/2024 46.00p 47.00p 45.23p 46.00p 29754
05/03/2024 47.00p 48.00p 44.00p 46.00p 8482
04/03/2024 47.00p 47.90p 46.22p 47.00p 46929
01/03/2024 47.00p 47.74p 46.22p 47.00p 7442
29/02/2024 47.00p 47.75p 46.22p 47.00p 14053
28/02/2024 45.50p 47.90p 45.50p 47.00p 65263
27/02/2024 45.00p 47.00p 43.75p 45.00p 29405
26/02/2024 44.00p 44.00p 43.02p 44.00p 18212
23/02/2024 44.00p 45.00p 44.00p 44.00p 20950
22/02/2024 45.50p 46.00p 43.10p 44.00p 46143
21/02/2024 45.50p 46.80p 44.00p 45.50p 34496
20/02/2024 45.50p 46.80p 44.03p 45.50p 148
19/02/2024 43.50p 47.00p 43.50p 45.50p 40725
16/02/2024 40.50p 43.74p 40.00p 43.00p 47222
15/02/2024 44.00p 45.00p 39.75p 40.50p 142329
14/02/2024 44.40p 47.80p 42.75p 45.00p 34954
13/02/2024 44.00p 46.70p 41.36p 44.40p 112683
12/02/2024 46.00p 46.00p 44.00p 44.00p 43138
09/02/2024 47.00p 47.00p 45.26p 46.00p 910
08/02/2024 47.00p 47.00p 46.00p 47.00p 2216
07/02/2024 47.00p 47.00p 46.00p 47.00p 14119
06/02/2024 49.00p 49.00p 45.00p 47.00p 48329
05/02/2024 49.50p 51.00p 46.13p 49.00p 75239
02/02/2024 49.50p 50.40p 48.00p 49.50p 5657
01/02/2024 49.50p 50.40p 48.00p 49.50p 357
31/01/2024 50.00p 51.00p 48.00p 49.50p 28772
30/01/2024 50.00p 50.00p 49.00p 50.00p 1089
29/01/2024 49.00p 51.00p 48.00p 50.00p 17137
26/01/2024 48.00p 50.45p 47.04p 48.00p 12061
25/01/2024 52.50p 53.00p 47.25p 48.00p 120903
24/01/2024 52.50p 55.00p 50.00p 52.50p 7286
23/01/2024 52.50p 55.00p 50.00p 52.50p 2864
22/01/2024 52.50p 55.00p 49.00p 52.50p 41643
19/01/2024 52.50p 55.00p 50.00p 52.50p 17155
18/01/2024 52.50p 54.90p 50.05p 52.50p 158376
17/01/2024 52.50p 52.50p 50.51p 52.50p 93
16/01/2024 52.50p 55.00p 50.00p 52.50p 6675
15/01/2024 52.50p 54.90p 50.05p 52.50p 12008
12/01/2024 52.50p 53.40p 50.25p 52.50p 114438
11/01/2024 52.50p 52.50p 50.50p 52.50p 15330
10/01/2024 52.50p 54.50p 52.19p 52.50p 27437
09/01/2024 52.50p 55.00p 52.50p 52.50p 2906
08/01/2024 52.50p 55.00p 50.00p 52.50p 39247
05/01/2024 52.50p 54.89p 50.05p 52.50p 14007
04/01/2024 52.50p 55.00p 50.00p 52.50p 108192
03/01/2024 49.50p 51.00p 48.03p 51.00p 83681
02/01/2024 49.00p 53.50p 48.00p 49.50p 168112
29/12/2023 49.00p 49.30p 49.00p 49.00p 11582
28/12/2023 49.00p 50.00p 48.00p 49.00p 20870
27/12/2023 49.00p 49.44p 48.02p 49.00p 14629
22/12/2023 49.00p 50.00p 48.02p 49.00p 101197
21/12/2023 48.50p 50.00p 48.50p 49.00p 137285
20/12/2023 48.50p 51.00p 47.00p 48.50p 73820
19/12/2023 48.50p 49.75p 47.16p 48.50p 33642
18/12/2023 48.50p 49.94p 47.16p 48.50p 16424
15/12/2023 48.50p 50.00p 47.03p 48.50p 132364
14/12/2023 48.50p 49.75p 47.03p 48.50p 11684
13/12/2023 48.50p 48.85p 47.03p 48.50p 42883
12/12/2023 48.50p 49.00p 47.03p 48.50p 36802
11/12/2023 48.50p 49.94p 47.03p 48.50p 74716
08/12/2023 45.00p 50.00p 44.00p 48.50p 225030
07/12/2023 60.00p 61.92p 53.00p 57.50p 51776
06/12/2023 61.00p 62.00p 59.00p 62.00p 5202
05/12/2023 63.00p 63.00p 61.00p 61.00p 1
04/12/2023 63.00p 63.00p 61.00p 63.00p 1117
01/12/2023 63.00p 65.00p 61.00p 63.00p 1915
30/11/2023 63.00p 63.00p 61.00p 63.00p 168
29/11/2023 63.00p 63.00p 61.00p 63.00p 369
28/11/2023 63.00p 63.00p 61.10p 63.00p 4909
27/11/2023 63.00p 63.67p 63.00p 63.00p 0
24/11/2023 63.00p 66.50p 61.00p 63.00p 7148
23/11/2023 63.00p 63.20p 63.00p 63.00p 1064
22/11/2023 61.50p 63.70p 61.50p 63.00p 12144
21/11/2023 63.50p 63.50p 60.00p 60.50p 58544
20/11/2023 66.50p 72.50p 62.60p 63.50p 20266
17/11/2023 66.50p 68.00p 65.03p 68.00p 1656
16/11/2023 68.50p 68.50p 63.00p 64.00p 23254
15/11/2023 68.50p 69.55p 66.00p 68.50p 13878
14/11/2023 68.50p 69.40p 67.36p 68.50p 5846
13/11/2023 67.50p 68.75p 67.50p 68.50p 18889
10/11/2023 66.50p 70.00p 63.00p 67.50p 19273
09/11/2023 66.50p 66.50p 63.12p 66.50p 3963
08/11/2023 66.50p 68.18p 63.12p 66.50p 1319
07/11/2023 66.50p 67.50p 66.50p 66.50p 0
06/11/2023 66.50p 67.00p 63.00p 66.50p 22020
03/11/2023 66.50p 70.00p 63.00p 66.50p 2551
02/11/2023 66.50p 68.95p 63.00p 66.50p 2245
01/11/2023 66.50p 66.50p 63.11p 66.50p 150
31/10/2023 64.00p 65.50p 63.11p 65.50p 8701
30/10/2023 64.00p 64.90p 63.00p 64.00p 2288
27/10/2023 66.50p 67.00p 63.00p 64.00p 6441
26/10/2023 66.50p 70.00p 63.00p 66.50p 4878
25/10/2023 66.50p 70.00p 63.50p 66.50p 6547
24/10/2023 65.50p 68.00p 63.50p 65.50p 22807
23/10/2023 66.50p 68.00p 63.00p 65.50p 3138
20/10/2023 66.50p 67.70p 66.50p 66.50p 500
19/10/2023 66.50p 66.50p 65.03p 66.50p 1
18/10/2023 70.50p 70.50p 65.00p 66.50p 30604
17/10/2023 72.50p 72.50p 68.00p 68.00p 5499
16/10/2023 75.50p 75.50p 70.00p 72.50p 18831
13/10/2023 75.50p 75.50p 73.00p 75.50p 12180
12/10/2023 75.50p 78.00p 73.50p 75.50p 5578
11/10/2023 72.50p 77.50p 72.50p 75.50p 38932
10/10/2023 71.50p 74.50p 71.50p 72.50p 40000
09/10/2023 71.50p 72.94p 70.00p 71.50p 47701
06/10/2023 71.50p 72.94p 70.00p 70.00p 614
05/10/2023 71.50p 72.94p 71.50p 71.50p 766
04/10/2023 71.50p 85.00p 71.50p 71.50p 30068
03/10/2023 71.50p 72.94p 71.00p 71.50p 2820
02/10/2023 71.00p 71.96p 68.50p 71.50p 13664
29/09/2023 70.00p 72.00p 68.04p 71.00p 5030
28/09/2023 70.00p 70.80p 68.00p 70.00p 27674
27/09/2023 70.00p 70.00p 66.50p 70.00p 3122
26/09/2023 69.00p 69.00p 68.75p 69.00p 6285
25/09/2023 70.00p 72.00p 68.00p 69.00p 13386
22/09/2023 70.00p 71.80p 70.00p 70.00p 9
21/09/2023 70.00p 70.80p 68.40p 70.00p 18712
20/09/2023 68.00p 70.00p 67.00p 70.00p 68981
19/09/2023 68.00p 68.00p 66.05p 68.00p 2317
18/09/2023 67.50p 68.00p 65.00p 68.00p 17378
15/09/2023 69.00p 69.96p 68.48p 69.00p 7267
14/09/2023 69.00p 69.00p 68.00p 69.00p 27220
13/09/2023 69.00p 69.00p 68.00p 69.00p 11504
12/09/2023 69.00p 70.00p 68.10p 69.00p 3609
11/09/2023 69.00p 69.00p 68.10p 69.00p 1724
08/09/2023 70.50p 70.50p 68.51p 69.00p 10415
07/09/2023 70.50p 72.90p 69.25p 70.50p 15322
06/09/2023 70.50p 71.00p 68.25p 70.50p 12525
05/09/2023 70.50p 70.50p 69.25p 70.50p 7766
04/09/2023 73.00p 76.50p 69.00p 70.50p 18016
01/09/2023 73.00p 73.00p 73.00p 73.00p 0
31/08/2023 73.50p 75.00p 71.50p 73.00p 14229
30/08/2023 73.50p 73.50p 72.00p 73.50p 2094
29/08/2023 73.50p 74.94p 72.00p 73.50p 3099
25/08/2023 73.50p 73.50p 72.00p 73.50p 1545
24/08/2023 73.50p 75.00p 72.03p 73.50p 166
23/08/2023 73.50p 73.50p 72.00p 73.50p 14000
22/08/2023 73.50p 74.94p 72.99p 73.50p 1427
21/08/2023 73.50p 73.50p 72.00p 73.50p 2152
18/08/2023 73.50p 75.00p 72.00p 73.50p 806
17/08/2023 73.50p 73.50p 73.00p 73.50p 211
16/08/2023 73.50p 73.50p 72.03p 73.50p 4791
15/08/2023 73.50p 73.85p 72.00p 73.50p 11722
14/08/2023 73.50p 74.94p 71.50p 73.50p 11425
11/08/2023 73.50p 74.94p 72.22p 73.50p 11709
10/08/2023 73.50p 74.94p 73.50p 73.50p 7566
09/08/2023 74.50p 74.50p 74.01p 74.50p 1000
08/08/2023 74.50p 74.50p 74.01p 74.50p 958
07/08/2023 75.50p 75.50p 74.00p 74.50p 10702
04/08/2023 75.50p 75.50p 75.50p 75.50p 1508
03/08/2023 75.50p 76.35p 74.00p 75.50p 3517
02/08/2023 75.50p 77.00p 74.03p 75.50p 22393
01/08/2023 75.50p 76.35p 70.00p 70.00p 1368
31/07/2023 75.50p 77.00p 74.00p 75.50p 14664
28/07/2023 75.50p 77.00p 70.00p 75.50p 7666
27/07/2023 75.50p 76.56p 74.00p 75.50p 491
26/07/2023 75.50p 77.00p 73.00p 75.50p 23233
25/07/2023 77.50p 80.00p 74.00p 75.50p 9918

*Close Price adjusted for both dividends and splits