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
26/12/2025 33.50p 35.00p 33.50p 33.50p 3
25/12/2025 33.50p 35.00p 33.50p 33.50p 3
24/12/2025 33.50p 35.00p 33.50p 33.50p 3
23/12/2025 33.50p 35.00p 32.00p 33.50p 116
22/12/2025 33.50p 35.00p 33.50p 33.50p 3
19/12/2025 33.50p 35.00p 33.37p 33.50p 5290
18/12/2025 33.50p 35.00p 32.00p 33.50p 5812
17/12/2025 33.50p 35.00p 32.95p 33.50p 3173
16/12/2025 33.50p 34.91p 32.95p 33.50p 556
15/12/2025 33.50p 35.00p 33.21p 33.50p 1150
12/12/2025 33.50p 35.00p 33.50p 33.50p 1394
11/12/2025 33.50p 33.50p 33.00p 33.50p 4023
10/12/2025 33.50p 33.50p 32.95p 33.50p 750
09/12/2025 32.50p 35.00p 32.50p 33.50p 8558
08/12/2025 32.50p 35.00p 30.00p 32.50p 73
05/12/2025 32.50p 35.00p 32.50p 32.50p 760
04/12/2025 32.50p 35.00p 32.50p 32.50p 1057
03/12/2025 32.50p 34.90p 32.50p 32.50p 19388
02/12/2025 32.50p 35.00p 30.00p 32.50p 813
01/12/2025 32.50p 35.00p 32.50p 32.50p 3854
28/11/2025 32.50p 35.00p 32.50p 32.50p 7462
27/11/2025 32.50p 34.85p 30.00p 32.50p 951
26/11/2025 32.50p 35.00p 32.50p 32.50p 111070
25/11/2025 32.50p 35.00p 30.00p 32.50p 2998
24/11/2025 32.50p 34.85p 32.50p 32.50p 80336
21/11/2025 32.50p 35.00p 31.77p 32.50p 43876
20/11/2025 36.00p 37.00p 30.00p 32.50p 230747
19/11/2025 40.50p 42.00p 39.03p 40.50p 2115
18/11/2025 40.50p 40.50p 39.10p 40.50p 5366
17/11/2025 40.50p 42.00p 39.03p 40.50p 6065
14/11/2025 40.50p 40.50p 40.33p 40.50p 6000
13/11/2025 40.50p 40.50p 39.03p 40.50p 24843
12/11/2025 40.50p 40.50p 40.30p 40.50p 250
11/11/2025 40.50p 40.50p 40.28p 40.50p 19941
10/11/2025 40.50p 40.50p 39.00p 40.50p 2709
07/11/2025 40.50p 42.00p 39.00p 40.50p 5879
06/11/2025 40.50p 40.50p 39.00p 40.50p 12700
05/11/2025 40.50p 41.44p 40.41p 40.50p 18
04/11/2025 40.50p 41.44p 40.35p 41.00p 3006
03/11/2025 40.50p 42.00p 39.00p 40.50p 1376
31/10/2025 40.50p 41.44p 39.03p 40.50p 2891
30/10/2025 40.50p 41.44p 39.03p 40.50p 564
29/10/2025 40.50p 41.70p 40.35p 40.50p 8921
28/10/2025 40.50p 41.70p 39.00p 40.50p 1157
27/10/2025 40.50p 41.70p 38.20p 40.50p 4282
24/10/2025 40.50p 41.70p 40.00p 40.50p 1148
23/10/2025 40.50p 41.30p 40.00p 40.50p 13408
22/10/2025 40.50p 41.30p 40.50p 40.50p 396
21/10/2025 40.50p 42.00p 39.00p 40.50p 14040
20/10/2025 40.50p 41.30p 39.00p 39.00p 5003
17/10/2025 40.50p 41.30p 39.03p 40.50p 4106
16/10/2025 40.50p 41.30p 39.06p 40.00p 28174
15/10/2025 40.50p 41.30p 38.31p 40.50p 11455
14/10/2025 40.50p 41.30p 40.50p 40.50p 3029
13/10/2025 41.50p 42.91p 39.00p 39.00p 38084
10/10/2025 41.00p 42.91p 40.00p 41.50p 31542
09/10/2025 41.00p 41.94p 39.20p 41.00p 3128
08/10/2025 42.50p 43.00p 40.00p 41.00p 41751
07/10/2025 42.50p 42.50p 41.00p 42.50p 14002
06/10/2025 42.50p 42.50p 40.60p 42.50p 7686
03/10/2025 42.50p 42.50p 40.60p 42.50p 8629
02/10/2025 42.50p 42.50p 40.60p 42.50p 8
01/10/2025 42.50p 42.50p 41.00p 42.50p 1044
30/09/2025 42.50p 42.50p 41.00p 42.50p 1791
29/09/2025 42.50p 44.00p 41.00p 42.50p 14299
26/09/2025 42.50p 43.70p 41.00p 42.50p 27507
25/09/2025 42.50p 43.70p 42.50p 42.50p 299
24/09/2025 42.50p 43.91p 42.50p 42.50p 2556
23/09/2025 42.50p 43.91p 42.50p 42.50p 9284
22/09/2025 42.00p 43.08p 40.45p 42.00p 19945
19/09/2025 42.00p 42.00p 40.91p 42.00p 0
18/09/2025 42.00p 43.08p 40.00p 42.00p 2684
17/09/2025 42.00p 43.08p 40.44p 42.00p 11131
16/09/2025 42.00p 42.00p 42.00p 42.00p 9795
15/09/2025 42.00p 43.60p 40.36p 42.00p 1579
12/09/2025 42.00p 43.08p 40.36p 42.00p 21
11/09/2025 43.50p 43.50p 42.00p 42.00p 11413
10/09/2025 43.50p 45.00p 40.00p 42.00p 40552
09/09/2025 43.50p 44.10p 43.50p 43.50p 6500
08/09/2025 43.50p 44.40p 42.55p 43.50p 6423
05/09/2025 43.50p 44.40p 43.11p 43.50p 17163
04/09/2025 43.50p 44.40p 42.55p 43.50p 1612
03/09/2025 43.50p 44.91p 42.55p 43.50p 10899
02/09/2025 44.50p 47.00p 42.00p 43.50p 5522
01/09/2025 44.50p 45.24p 42.75p 44.50p 9361
29/08/2025 44.50p 44.50p 42.11p 44.50p 26236
28/08/2025 44.50p 45.75p 43.27p 44.50p 19894
27/08/2025 44.50p 46.50p 44.50p 44.50p 5014
26/08/2025 44.50p 45.88p 42.66p 44.50p 19932
22/08/2025 44.50p 44.50p 44.50p 44.50p 0
21/08/2025 44.50p 45.95p 43.40p 44.50p 7502
20/08/2025 44.50p 46.20p 43.20p 44.50p 15663
19/08/2025 44.50p 44.50p 43.40p 44.50p 48
18/08/2025 44.50p 46.25p 44.50p 44.50p 100
15/08/2025 44.50p 46.25p 43.26p 44.50p 11571
14/08/2025 44.50p 46.25p 44.50p 44.50p 15000
13/08/2025 44.50p 44.50p 44.50p 44.50p 0
12/08/2025 44.50p 46.16p 44.50p 44.50p 1100
11/08/2025 44.50p 46.35p 42.04p 44.50p 17324
08/08/2025 44.50p 46.50p 44.50p 44.50p 2839
07/08/2025 45.50p 45.50p 44.50p 44.50p 6667
06/08/2025 45.50p 46.70p 45.50p 45.50p 39
05/08/2025 44.50p 47.00p 44.50p 45.50p 23438
04/08/2025 44.50p 48.00p 42.00p 48.00p 268
01/08/2025 45.50p 45.50p 44.00p 44.50p 4546
31/07/2025 45.50p 47.00p 44.00p 45.50p 7616
30/07/2025 45.50p 45.95p 44.00p 45.50p 5632
29/07/2025 45.50p 46.70p 44.03p 46.00p 8836
28/07/2025 45.00p 46.20p 44.00p 45.50p 19231
25/07/2025 45.00p 45.45p 45.00p 45.40p 5421
24/07/2025 45.50p 46.00p 44.00p 45.00p 4830
23/07/2025 45.50p 47.00p 44.00p 45.50p 25314
22/07/2025 45.50p 46.70p 44.61p 45.50p 4255
21/07/2025 45.50p 47.00p 44.03p 45.50p 20119
18/07/2025 45.50p 46.70p 44.54p 45.50p 20028
17/07/2025 48.50p 49.00p 45.00p 45.50p 57165
16/07/2025 49.50p 49.90p 47.05p 49.50p 5434
15/07/2025 49.50p 50.00p 48.13p 49.50p 12194
14/07/2025 49.50p 51.48p 49.50p 49.50p 494
11/07/2025 49.50p 49.97p 49.50p 49.50p 12473
10/07/2025 49.50p 49.97p 47.00p 49.50p 283
09/07/2025 49.50p 52.00p 47.00p 49.50p 41363
08/07/2025 49.50p 50.25p 47.30p 49.50p 24639
07/07/2025 49.50p 52.00p 47.00p 49.50p 12879
04/07/2025 49.50p 49.50p 48.22p 49.50p 2415
03/07/2025 49.50p 50.38p 49.50p 49.50p 15371
02/07/2025 49.50p 51.00p 49.50p 49.50p 9217
01/07/2025 49.50p 50.48p 47.30p 49.50p 17600
30/06/2025 49.50p 51.00p 48.22p 49.50p 14147
27/06/2025 49.50p 50.70p 47.67p 49.50p 22868
26/06/2025 49.50p 50.75p 47.00p 49.50p 64420
25/06/2025 49.50p 52.00p 47.67p 49.50p 56302
24/06/2025 49.50p 51.17p 47.67p 49.50p 60318
23/06/2025 49.50p 50.10p 47.13p 49.50p 15715
20/06/2025 49.50p 52.00p 47.00p 50.00p 58655
19/06/2025 49.50p 52.00p 47.13p 49.50p 32128
18/06/2025 49.50p 51.00p 47.00p 49.50p 21797
17/06/2025 50.00p 52.00p 47.00p 47.00p 103631
16/06/2025 50.00p 52.00p 47.60p 50.00p 47377
13/06/2025 50.00p 50.00p 48.00p 48.80p 5565
12/06/2025 49.50p 52.00p 48.13p 50.00p 43898
11/06/2025 49.50p 50.00p 47.00p 49.50p 10740
10/06/2025 50.50p 52.00p 49.00p 49.00p 15771
09/06/2025 51.00p 52.00p 49.00p 50.50p 19534
06/06/2025 51.00p 51.33p 50.00p 51.00p 4914
05/06/2025 51.00p 51.54p 50.01p 51.00p 27696
04/06/2025 52.00p 54.00p 50.00p 51.00p 13994
03/06/2025 53.00p 56.00p 50.00p 52.00p 39548
02/06/2025 53.00p 53.19p 51.00p 53.00p 36334
30/05/2025 53.00p 53.40p 52.22p 53.00p 14776
29/05/2025 53.00p 55.00p 51.11p 54.00p 15883
28/05/2025 53.00p 53.00p 51.04p 53.00p 15729
27/05/2025 53.50p 55.00p 51.00p 53.00p 45812
23/05/2025 54.00p 55.00p 52.00p 53.50p 26844
22/05/2025 55.00p 57.00p 53.00p 54.00p 73483
21/05/2025 50.50p 57.00p 50.50p 55.00p 62721
20/05/2025 50.50p 52.85p 48.67p 50.50p 27420
19/05/2025 50.25p 53.00p 48.00p 50.50p 8825
16/05/2025 50.00p 52.50p 48.00p 50.25p 14314
15/05/2025 50.00p 51.18p 48.50p 50.00p 5404
14/05/2025 50.00p 51.73p 48.27p 50.00p 18306
13/05/2025 50.00p 52.00p 49.20p 50.00p 36657
12/05/2025 50.00p 51.88p 49.67p 50.00p 4817
09/05/2025 49.00p 52.00p 47.33p 50.00p 20449
08/05/2025 48.50p 53.00p 47.00p 53.00p 89480
07/05/2025 46.50p 51.00p 45.68p 51.00p 38775
06/05/2025 43.50p 47.90p 42.03p 46.50p 73156
02/05/2025 43.50p 45.00p 42.00p 43.50p 28665
01/05/2025 43.50p 45.00p 42.00p 43.50p 1511
30/04/2025 43.50p 44.91p 43.22p 43.50p 6497
29/04/2025 44.00p 45.00p 43.00p 43.50p 24234
28/04/2025 44.00p 45.00p 43.11p 44.00p 12011
25/04/2025 44.50p 45.89p 43.00p 44.00p 26272
24/04/2025 46.50p 47.50p 43.20p 44.50p 26032
23/04/2025 46.50p 48.00p 45.00p 46.50p 54402
22/04/2025 46.00p 48.00p 45.00p 46.50p 22710
17/04/2025 43.50p 47.00p 43.50p 46.00p 100644
16/04/2025 43.50p 44.91p 42.70p 43.50p 3584
15/04/2025 43.50p 44.91p 42.70p 43.50p 3402
14/04/2025 43.50p 44.91p 42.50p 43.50p 7258
11/04/2025 46.00p 46.89p 42.00p 43.50p 65166
10/04/2025 47.00p 48.00p 45.00p 47.00p 107165
09/04/2025 43.50p 47.67p 43.50p 46.00p 119681
08/04/2025 38.50p 44.91p 37.00p 43.50p 52096
07/04/2025 36.50p 40.00p 35.00p 38.50p 57576
04/04/2025 34.50p 38.00p 34.00p 36.50p 117807
03/04/2025 33.50p 35.00p 32.00p 34.50p 131325
02/04/2025 33.50p 34.45p 32.00p 33.50p 103
01/04/2025 33.50p 35.00p 32.00p 33.50p 32487
31/03/2025 33.50p 33.80p 32.03p 33.50p 1326
28/03/2025 33.00p 33.00p 32.85p 33.00p 6071
27/03/2025 33.00p 33.68p 33.00p 33.00p 1511
26/03/2025 33.00p 33.68p 31.40p 33.00p 13421
25/03/2025 33.00p 33.68p 32.85p 33.00p 6088
24/03/2025 33.00p 33.68p 32.85p 33.00p 10084
21/03/2025 33.00p 34.00p 32.00p 33.00p 4528
20/03/2025 33.00p 33.00p 32.85p 33.00p 1062
19/03/2025 33.00p 33.68p 33.00p 33.00p 2140
18/03/2025 33.00p 33.40p 32.80p 33.00p 635
17/03/2025 33.00p 34.00p 32.57p 33.00p 51138

*Close Price adjusted for both dividends and splits