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
14/03/2025 33.00p 34.60p 32.11p 33.00p 449
13/03/2025 33.00p 34.00p 32.00p 33.00p 10236
12/03/2025 33.00p 33.89p 33.00p 33.00p 1120
11/03/2025 34.00p 34.00p 33.00p 33.00p 55611
10/03/2025 34.00p 35.80p 33.00p 35.80p 15204
07/03/2025 34.00p 34.33p 34.00p 34.00p 0
06/03/2025 34.00p 34.00p 33.70p 34.00p 446
05/03/2025 34.00p 34.00p 33.00p 34.00p 2125
04/03/2025 34.00p 34.33p 34.00p 34.00p 0
03/03/2025 34.00p 34.00p 32.40p 34.00p 15129
28/02/2025 34.00p 34.00p 33.66p 34.00p 10657
27/02/2025 34.00p 34.90p 34.00p 34.00p 336
26/02/2025 34.00p 34.00p 32.40p 32.40p 25
25/02/2025 34.00p 34.00p 32.40p 34.00p 3
24/02/2025 34.00p 34.40p 33.66p 34.00p 11329
21/02/2025 34.00p 34.33p 34.00p 34.00p 0
20/02/2025 34.00p 34.40p 33.66p 34.00p 31653
19/02/2025 34.00p 34.00p 33.00p 34.00p 7425
18/02/2025 34.00p 34.04p 33.61p 34.00p 15485
17/02/2025 34.00p 34.10p 33.11p 34.00p 7502
14/02/2025 34.00p 35.00p 34.00p 34.00p 41149
13/02/2025 34.00p 34.29p 33.00p 34.00p 17833
12/02/2025 34.00p 34.33p 33.40p 34.00p 30417
11/02/2025 34.00p 34.33p 33.02p 34.00p 42895
10/02/2025 33.50p 35.00p 32.36p 34.00p 116635
07/02/2025 35.50p 37.00p 31.00p 32.00p 323823
06/02/2025 35.50p 35.50p 34.00p 35.50p 18742
05/02/2025 35.50p 37.00p 33.20p 35.50p 23425
04/02/2025 35.50p 35.50p 34.30p 35.50p 2030
03/02/2025 35.50p 35.50p 34.26p 35.50p 3522
31/01/2025 35.50p 35.50p 35.10p 35.50p 333
30/01/2025 35.50p 35.50p 34.26p 35.50p 5
29/01/2025 35.50p 35.50p 34.11p 35.00p 232891
28/01/2025 36.00p 37.80p 34.00p 35.50p 29110
27/01/2025 36.50p 38.00p 34.00p 36.00p 10571
24/01/2025 36.50p 36.50p 35.69p 36.50p 13
23/01/2025 36.50p 36.50p 35.69p 36.50p 2
22/01/2025 36.50p 36.50p 35.00p 36.50p 17513
21/01/2025 36.50p 36.50p 35.00p 36.50p 8179
20/01/2025 37.00p 38.00p 35.00p 36.50p 35090
17/01/2025 37.00p 37.10p 35.26p 37.00p 7623
16/01/2025 37.00p 37.13p 36.85p 37.00p 888
15/01/2025 37.00p 37.20p 35.00p 37.00p 47700
14/01/2025 36.50p 37.35p 36.50p 37.00p 31005
13/01/2025 37.50p 38.00p 35.26p 36.50p 20894
10/01/2025 37.50p 38.65p 37.50p 37.50p 3008
09/01/2025 37.50p 37.50p 36.84p 37.50p 1374
08/01/2025 37.50p 38.90p 37.50p 37.50p 1557
07/01/2025 37.50p 38.90p 36.78p 37.50p 2450
06/01/2025 37.00p 39.00p 36.00p 37.50p 22074
03/01/2025 37.00p 37.98p 37.00p 37.00p 2001
02/01/2025 37.00p 37.60p 36.00p 37.00p 8769
31/12/2024 37.00p 37.69p 37.00p 37.00p 64719
30/12/2024 37.00p 37.89p 37.00p 37.00p 35054
27/12/2024 37.00p 37.29p 35.20p 37.00p 15431
24/12/2024 37.00p 37.33p 37.00p 37.00p 10034
23/12/2024 38.50p 40.00p 36.10p 37.00p 50496
20/12/2024 38.50p 38.50p 37.00p 38.50p 45254
19/12/2024 38.50p 38.50p 37.15p 38.50p 5061
18/12/2024 39.00p 40.00p 38.00p 38.50p 57967
17/12/2024 37.50p 37.50p 37.00p 37.50p 1000
16/12/2024 37.50p 37.50p 37.16p 37.50p 25000
13/12/2024 36.00p 37.90p 36.00p 37.50p 83034
12/12/2024 39.00p 39.00p 36.50p 36.50p 30682
11/12/2024 39.00p 39.08p 38.00p 39.00p 8495
10/12/2024 39.00p 39.45p 38.17p 39.00p 42410
09/12/2024 41.00p 43.00p 39.00p 39.00p 9873
06/12/2024 41.00p 41.00p 39.10p 41.00p 17802
05/12/2024 41.00p 41.00p 40.95p 41.00p 462
04/12/2024 41.00p 41.00p 39.35p 41.00p 27370
03/12/2024 41.00p 41.45p 39.00p 41.00p 12650
02/12/2024 41.00p 43.00p 39.00p 41.00p 4383
29/11/2024 41.00p 41.50p 39.11p 41.00p 74825
28/11/2024 41.00p 41.77p 41.00p 41.00p 0
27/11/2024 41.00p 41.23p 39.11p 41.00p 1117
26/11/2024 41.00p 43.00p 39.00p 41.00p 8011
25/11/2024 41.00p 41.23p 39.10p 41.00p 4886
22/11/2024 41.00p 43.00p 39.15p 41.00p 8176
21/11/2024 41.00p 43.00p 39.00p 41.00p 10061
20/11/2024 41.00p 43.00p 39.00p 41.00p 13391
19/11/2024 41.50p 43.00p 39.00p 41.00p 7537
18/11/2024 41.50p 41.89p 40.00p 40.00p 50
15/11/2024 41.50p 42.45p 40.10p 41.50p 12597
14/11/2024 41.50p 42.50p 40.33p 41.50p 5525
13/11/2024 41.50p 42.84p 40.33p 41.50p 10973
12/11/2024 41.50p 41.90p 40.33p 41.50p 30983
11/11/2024 41.50p 41.92p 40.20p 41.50p 3494
08/11/2024 41.50p 42.67p 41.50p 41.50p 10
07/11/2024 41.50p 41.50p 40.33p 41.50p 2110
06/11/2024 41.50p 42.67p 40.11p 41.50p 2205
05/11/2024 41.50p 42.67p 40.11p 41.50p 1814
04/11/2024 41.50p 42.67p 40.10p 41.50p 1473
01/11/2024 41.00p 43.00p 41.00p 41.50p 13362
31/10/2024 40.50p 41.35p 40.50p 41.00p 51317
30/10/2024 39.50p 40.50p 39.00p 40.50p 71865
29/10/2024 40.50p 40.50p 39.15p 39.50p 9448
28/10/2024 40.50p 41.00p 40.00p 40.50p 49521
25/10/2024 40.50p 40.56p 40.50p 40.50p 0
24/10/2024 40.50p 40.85p 40.50p 40.50p 28636
23/10/2024 40.50p 40.85p 40.11p 40.50p 28612
22/10/2024 40.50p 40.85p 40.00p 40.50p 6110
21/10/2024 41.00p 41.02p 40.00p 40.50p 80872
18/10/2024 41.00p 41.02p 41.00p 41.00p 8094
17/10/2024 41.00p 41.02p 40.15p 41.00p 5027
16/10/2024 41.00p 41.02p 40.15p 41.00p 20795
15/10/2024 41.00p 42.00p 40.15p 41.00p 2463
14/10/2024 41.00p 41.02p 40.10p 41.00p 101747
11/10/2024 41.00p 42.00p 40.10p 41.00p 47605
10/10/2024 41.00p 41.20p 39.20p 41.00p 7285
09/10/2024 41.00p 41.00p 40.10p 41.00p 357
08/10/2024 42.50p 42.50p 40.17p 41.00p 37598
07/10/2024 42.50p 43.00p 42.00p 42.50p 4729
04/10/2024 42.50p 42.50p 42.34p 42.50p 846
03/10/2024 42.50p 42.50p 42.38p 42.50p 0
02/10/2024 42.50p 42.50p 42.00p 42.50p 2500
01/10/2024 42.50p 43.00p 42.00p 42.50p 5065
30/09/2024 42.50p 42.50p 42.00p 42.50p 46536
27/09/2024 43.00p 43.00p 42.00p 42.50p 16006
26/09/2024 43.00p 43.00p 42.10p 43.00p 1000
25/09/2024 43.00p 44.00p 42.00p 43.00p 1229
24/09/2024 43.00p 44.00p 42.10p 43.00p 32723
23/09/2024 43.00p 43.00p 42.10p 43.00p 521
20/09/2024 43.00p 44.00p 42.00p 43.00p 1548
19/09/2024 43.00p 43.00p 42.02p 43.00p 26
18/09/2024 43.50p 43.50p 42.10p 43.00p 15474
17/09/2024 43.50p 45.00p 43.50p 43.50p 11
16/09/2024 43.50p 43.50p 42.15p 43.50p 15982
13/09/2024 44.50p 44.50p 42.80p 43.50p 16765
12/09/2024 44.50p 44.50p 43.00p 44.50p 50738
11/09/2024 44.50p 46.00p 44.16p 44.50p 20091
10/09/2024 45.00p 45.00p 44.16p 44.50p 14499
09/09/2024 45.00p 45.73p 43.04p 45.00p 15328
06/09/2024 45.00p 45.73p 43.04p 45.00p 3493
05/09/2024 45.00p 47.00p 44.40p 45.00p 26051
04/09/2024 45.00p 47.00p 44.55p 45.00p 19148
03/09/2024 44.00p 46.45p 43.00p 45.00p 16355
02/09/2024 44.00p 44.98p 43.66p 44.00p 1015
30/08/2024 44.00p 44.11p 44.00p 44.00p 4547
29/08/2024 44.00p 44.98p 44.00p 44.00p 2000
28/08/2024 44.00p 45.00p 44.00p 44.00p 198
27/08/2024 44.00p 45.00p 43.00p 44.00p 43118
23/08/2024 44.00p 45.00p 44.00p 44.00p 20120
22/08/2024 44.00p 45.00p 43.30p 44.00p 6116
21/08/2024 44.00p 44.70p 44.00p 44.00p 15513
20/08/2024 44.00p 45.00p 44.00p 44.00p 10169
19/08/2024 44.00p 45.00p 43.00p 44.00p 13482
16/08/2024 44.00p 45.00p 44.00p 44.00p 9082
15/08/2024 44.00p 44.80p 44.00p 44.00p 7336
14/08/2024 44.00p 44.98p 44.00p 44.00p 58
13/08/2024 44.00p 45.00p 44.00p 44.00p 20681
12/08/2024 44.00p 44.98p 43.83p 44.00p 241
09/08/2024 44.00p 44.50p 43.00p 44.00p 60791
08/08/2024 44.00p 44.24p 44.00p 44.00p 0
07/08/2024 44.00p 44.50p 43.00p 44.00p 60000
06/08/2024 44.00p 44.50p 43.51p 44.00p 1954
05/08/2024 44.00p 44.98p 43.02p 44.00p 4935
02/08/2024 44.00p 44.45p 43.60p 44.00p 11342
01/08/2024 44.00p 44.50p 43.75p 44.00p 643
31/07/2024 44.00p 44.98p 44.00p 44.00p 224
30/07/2024 44.00p 44.98p 44.00p 44.00p 7580
29/07/2024 44.00p 44.50p 44.00p 44.00p 4736
26/07/2024 44.00p 44.98p 43.86p 44.00p 7299
25/07/2024 44.00p 44.50p 43.02p 44.00p 11953
24/07/2024 44.00p 44.50p 44.00p 44.00p 844
23/07/2024 44.00p 45.00p 43.00p 45.00p 4168
22/07/2024 43.50p 45.00p 43.00p 44.00p 16953
19/07/2024 43.50p 45.00p 42.00p 43.50p 26729
18/07/2024 43.00p 43.50p 41.04p 43.50p 74285
17/07/2024 40.50p 40.50p 40.33p 40.50p 26643
16/07/2024 40.50p 41.00p 40.20p 40.50p 25867
15/07/2024 40.50p 40.94p 40.31p 40.50p 12322
12/07/2024 40.00p 40.94p 39.70p 40.50p 60984
11/07/2024 40.50p 41.00p 40.00p 40.00p 22880
10/07/2024 40.50p 41.00p 40.00p 40.50p 5189
09/07/2024 40.50p 40.98p 40.35p 40.50p 27308
08/07/2024 40.50p 41.00p 40.29p 40.50p 72917
05/07/2024 40.50p 40.98p 40.50p 40.50p 8028
04/07/2024 40.50p 40.98p 40.50p 40.50p 12675
03/07/2024 40.50p 41.00p 40.11p 40.50p 43175
02/07/2024 38.50p 41.00p 38.50p 41.00p 48145
01/07/2024 38.50p 39.00p 38.30p 38.50p 156864
28/06/2024 38.50p 38.98p 38.35p 38.50p 63535
27/06/2024 38.00p 38.75p 37.55p 38.00p 36631
26/06/2024 38.50p 38.50p 37.28p 38.00p 4018
25/06/2024 35.00p 38.80p 33.40p 38.50p 103517
24/06/2024 35.00p 36.00p 34.35p 35.00p 63656
21/06/2024 35.00p 35.96p 35.00p 35.00p 26242
20/06/2024 35.50p 36.00p 35.00p 35.00p 14919
19/06/2024 38.50p 39.00p 35.01p 35.50p 62918
18/06/2024 38.50p 38.50p 38.01p 38.50p 5578
17/06/2024 38.50p 38.50p 37.50p 38.50p 14397
14/06/2024 38.50p 38.65p 38.00p 38.50p 3759
13/06/2024 38.50p 38.65p 38.50p 38.50p 50
12/06/2024 38.50p 39.00p 38.50p 38.50p 251
11/06/2024 38.50p 38.65p 38.50p 38.50p 50
10/06/2024 39.50p 40.00p 38.00p 38.50p 10010
07/06/2024 39.50p 39.50p 38.03p 39.50p 564
06/06/2024 39.50p 39.50p 38.00p 39.50p 2879
05/06/2024 39.00p 39.50p 38.98p 39.50p 12260
04/06/2024 39.00p 40.80p 38.00p 40.80p 24283

*Close Price adjusted for both dividends and splits