Artisanal Spirits Company PLC ART
LSE · United Kingdom · Distribution Services
GBp 23.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.10 | 33.97K |
| 2026-09-29 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.73 | 12.07K |
| 2026-09-28 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.50 | GBp 23.00 | 17.00K |
| 2026-09-25 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.73 | GBp 23.50 | 4.60K |
| 2026-09-24 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 24.00 | 251 |
| 2026-09-23 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.73 | 29.88K |
| 2026-09-22 | GBp 23.50 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 22.10 | 33.28K |
| 2026-09-21 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 9.18K |
| 2026-09-18 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.73 | GBp 23.73 | 4.18K |
| 2026-09-17 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.10 | 120.56K |
| 2026-09-16 | GBp 23.50 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 10.51K |
| 2026-09-15 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 23.40 | 2.66K |
| 2026-09-14 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 25.00 | GBp 23.02 | 3.13K |
| 2026-09-11 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 23.52K |
| 2026-09-10 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 1.02K |
| 2026-09-09 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.02 | GBp 23.02 | 819 |
| 2026-09-08 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 9.50K |
| 2026-09-07 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.15 | 52.64K |
| 2026-09-04 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 31.54K |
| 2026-09-03 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.10 | GBp 23.86 | 7.42K |
| 2026-09-02 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.58 | GBp 24.58 | 25 |
| 2026-09-01 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.58 | GBp 23.00 | 527 |
| 2026-08-28 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.58 | GBp 24.58 | 918 |
| 2026-08-27 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.35 | 980 |
| 2026-08-26 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.35 | GBp 23.00 | 496 |
| 2026-08-25 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.74 | GBp 23.00 | 22.26K |
| 2026-08-24 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 10.53K |
| 2026-08-21 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.90 | GBp 23.35 | 37.43K |
| 2026-08-20 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 10.15K |
| 2026-08-19 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 24.13 | 505 |
| 2026-08-18 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 24.70 | 38.30K |
| 2026-08-17 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 24.00 | 61.48K |
| 2026-08-14 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.85 | 67.97K |
| 2026-08-13 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 9.71K |
| 2026-08-12 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 45 |
| 2026-08-11 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.65 | GBp 23.67 | 9.14K |
| 2026-08-10 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 1.65K |
| 2026-08-07 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 24.65 | 38.38K |
| 2026-08-06 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.75 | GBp 23.02 | 247 |
| 2026-08-05 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.75 | GBp 23.02 | 63 |
| 2026-08-04 | GBp 24.00 | +4.35% | GBp 23.00 | GBp 24.00 | GBp 23.90 | 19.60K |
| 2026-08-03 | GBp 23.00 | +2.22% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 25.40K |
| 2026-07-31 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.34 | GBp 22.50 | 528 |
| 2026-07-30 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 1.04K |
| 2026-07-29 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.55 | 1.26K |
| 2026-07-28 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 29.66K |
| 2026-07-27 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 22.15 | 4.06K |
| 2026-07-24 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 6.03K |
| 2026-07-23 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.15 | GBp 22.15 | 1 |
| 2026-07-22 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 22.15 | 11.77K |
| 2026-07-21 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 23.55 | 1.53K |
| 2026-07-20 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 1.65K |
| 2026-07-17 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 23.55 | 16.28K |
| 2026-07-16 | GBp 22.50 | +2.27% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 45.51K |
| 2026-07-15 | GBp 22.00 | -6.38% | GBp 23.50 | GBp 24.00 | GBp 21.55 | 66.76K |
| 2026-07-14 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 42.98K |
| 2026-07-13 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 15.07K |
| 2026-07-10 | GBp 24.00 | -5.88% | GBp 25.50 | GBp 26.00 | GBp 23.21 | 15.45K |
| 2026-07-09 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.72 | 3.68K |
| 2026-07-08 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.72 | 19.66K |
| 2026-07-07 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 22.25K |
| 2026-07-06 | GBp 25.50 | -5.56% | GBp 27.00 | GBp 28.00 | GBp 25.01 | 11.01K |
| 2026-07-03 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 27.94 | 1.11K |
| 2026-07-02 | GBp 27.00 | -5.26% | GBp 28.50 | GBp 29.00 | GBp 26.00 | 41.62K |
| 2026-07-01 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.36 | GBp 28.36 | 2.09K |
| 2026-06-30 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 29.00 | 126 |
| 2026-06-29 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 29.00 | 265 |
| 2026-06-26 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 10.43K |
| 2026-06-25 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 1.27K |
| 2026-06-24 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 3.43K |
| 2026-06-23 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 254 |
| 2026-06-22 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 3.53K |
| 2026-06-19 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 28.67 | GBp 28.67 | 1.05K |
| 2026-06-18 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.01 | 238 |
| 2026-06-17 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 6.76K |
| 2026-06-16 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 680 |
| 2026-06-15 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.60 | 2.22K |
| 2026-06-12 | GBp 28.50 | -1.72% | GBp 29.00 | GBp 29.55 | GBp 28.65 | 17.57K |
| 2026-06-11 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.02 | GBp 28.02 | 26 |
| 2026-06-10 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.67 | 43 |
| 2026-06-09 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.67 | GBp 28.00 | 8.69K |
| 2026-06-08 | GBp 29.00 | -4.92% | GBp 30.50 | GBp 31.80 | GBp 27.35 | 73.21K |
| 2026-06-05 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 33.00 | GBp 28.00 | 7.40K |
| 2026-06-04 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 31.20 | GBp 31.20 | 2.00K |
| 2026-06-03 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 33.00 | GBp 28.00 | 1.94K |
| 2026-06-02 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 33.00 | GBp 28.00 | 70.77K |
| 2026-06-01 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 33.00 | GBp 28.00 | 10.79K |
| 2026-05-29 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 33.00 | GBp 29.30 | 14.12K |
| 2026-05-28 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 33.00 | GBp 29.22 | 1.85K |
| 2026-05-27 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 33.00 | GBp 28.00 | 188 |