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
27/05/2026 30.50p 33.00p 28.00p 30.50p 189
26/05/2026 30.50p 31.80p 29.22p 30.50p 417
22/05/2026 30.50p 32.85p 29.00p 30.50p 1858
21/05/2026 30.50p 33.00p 28.00p 30.50p 1025
20/05/2026 30.50p 33.00p 28.55p 30.50p 372
19/05/2026 30.50p 32.85p 28.55p 30.50p 900
18/05/2026 30.50p 32.44p 28.50p 30.50p 8206
15/05/2026 30.50p 33.00p 28.00p 30.50p 34
14/05/2026 30.50p 33.00p 28.25p 30.50p 663
13/05/2026 30.50p 33.00p 28.25p 30.50p 1797
12/05/2026 30.50p 33.00p 28.25p 30.50p 1303
11/05/2026 30.50p 33.00p 28.00p 30.50p 1572
08/05/2026 30.50p 32.50p 30.13p 30.50p 18846
07/05/2026 30.50p 32.50p 29.75p 30.50p 213
06/05/2026 30.50p 33.00p 28.00p 30.50p 5161
05/05/2026 30.50p 32.50p 29.37p 30.50p 13074
01/05/2026 30.50p 33.00p 28.00p 30.50p 56100
30/04/2026 29.00p 29.94p 28.31p 29.00p 20003
29/04/2026 29.00p 29.37p 29.00p 29.00p 3012
28/04/2026 29.00p 30.00p 28.00p 29.00p 1901
27/04/2026 29.00p 29.94p 29.00p 29.00p 3
24/04/2026 29.00p 29.94p 29.00p 29.00p 381
23/04/2026 29.00p 29.94p 28.31p 29.00p 25006
22/04/2026 29.00p 29.89p 29.00p 29.00p 33442
21/04/2026 29.00p 30.00p 29.00p 29.00p 242
20/04/2026 29.00p 30.00p 28.00p 29.00p 942
17/04/2026 29.00p 30.00p 28.27p 29.00p 2124
16/04/2026 29.00p 29.94p 29.00p 29.00p 6463
15/04/2026 29.00p 30.00p 28.15p 29.00p 28036
14/04/2026 29.00p 29.94p 28.00p 29.00p 16878
13/04/2026 29.00p 30.00p 28.02p 29.00p 1716
10/04/2026 30.00p 31.89p 28.31p 29.00p 27440
09/04/2026 31.50p 33.00p 28.00p 30.00p 13009
08/04/2026 31.50p 33.00p 30.00p 31.50p 55311
07/04/2026 31.50p 33.00p 30.03p 31.50p 1541
02/04/2026 31.50p 31.89p 30.03p 31.50p 4945
01/04/2026 31.50p 32.14p 30.00p 31.50p 5526
31/03/2026 31.50p 33.00p 30.00p 31.50p 17575
30/03/2026 31.50p 33.00p 30.00p 31.50p 2612
27/03/2026 31.50p 32.87p 30.00p 31.50p 1435
26/03/2026 31.50p 33.00p 30.00p 31.50p 54242
25/03/2026 31.50p 33.00p 30.00p 31.50p 18248
24/03/2026 31.50p 32.87p 30.03p 31.50p 5
23/03/2026 31.50p 32.87p 30.03p 31.50p 5019
20/03/2026 31.50p 32.87p 30.56p 31.50p 6406
19/03/2026 31.50p 33.00p 30.56p 31.50p 5558
18/03/2026 31.50p 33.00p 31.07p 31.50p 58208
17/03/2026 31.50p 33.00p 30.56p 31.50p 19798
16/03/2026 30.50p 32.87p 30.50p 31.50p 24893
13/03/2026 30.50p 31.00p 30.00p 30.50p 283
12/03/2026 30.50p 30.97p 30.00p 30.50p 3116
11/03/2026 31.00p 31.00p 30.01p 30.50p 10120
10/03/2026 31.00p 31.00p 28.50p 30.50p 115704
09/03/2026 31.00p 32.00p 30.00p 31.00p 4515
06/03/2026 31.00p 31.94p 30.00p 31.00p 3509
05/03/2026 31.00p 32.00p 30.00p 31.00p 730
04/03/2026 31.50p 32.50p 30.10p 31.00p 27096
03/03/2026 32.50p 33.00p 30.10p 31.50p 13434
02/03/2026 33.50p 34.91p 32.00p 32.50p 42887
27/02/2026 33.50p 35.00p 32.00p 33.50p 23748
26/02/2026 33.50p 35.00p 33.50p 33.50p 643
25/02/2026 33.50p 35.00p 32.60p 33.50p 240
24/02/2026 33.50p 34.33p 32.00p 33.50p 8250
23/02/2026 33.50p 34.33p 32.60p 33.50p 6335
20/02/2026 33.50p 35.00p 33.50p 33.50p 9484
19/02/2026 33.50p 35.00p 32.00p 33.50p 3345
18/02/2026 33.50p 35.00p 32.60p 33.50p 88
17/02/2026 33.00p 35.00p 32.00p 33.50p 284
16/02/2026 33.50p 35.00p 33.50p 33.50p 4367
13/02/2026 33.50p 35.00p 32.00p 33.50p 1385
12/02/2026 33.50p 35.00p 32.00p 33.50p 66156
11/02/2026 33.50p 35.00p 32.60p 33.50p 15019
10/02/2026 33.50p 33.50p 32.00p 33.50p 4231
09/02/2026 33.50p 34.40p 32.00p 33.50p 18557
06/02/2026 33.50p 35.00p 33.50p 33.50p 10021
05/02/2026 33.50p 34.40p 33.50p 33.50p 3931
04/02/2026 33.50p 34.58p 33.50p 33.50p 11
03/02/2026 33.50p 34.58p 33.20p 33.50p 11599
02/02/2026 33.50p 35.00p 33.20p 33.50p 2463
30/01/2026 33.50p 35.00p 32.00p 33.50p 1961
29/01/2026 33.50p 34.64p 33.20p 33.50p 197
28/01/2026 33.50p 34.64p 32.00p 33.50p 6078
27/01/2026 33.50p 33.50p 32.00p 33.50p 179
26/01/2026 33.50p 35.00p 33.20p 33.50p 108
23/01/2026 33.50p 35.00p 32.00p 33.50p 151250
22/01/2026 33.50p 34.45p 32.00p 33.50p 3138
21/01/2026 33.00p 35.00p 31.04p 33.00p 9942
20/01/2026 33.00p 33.73p 31.04p 33.00p 2067
19/01/2026 33.00p 35.00p 31.00p 33.00p 10510
16/01/2026 33.00p 33.00p 32.10p 33.00p 4991
15/01/2026 33.00p 33.73p 32.10p 33.00p 3000
14/01/2026 33.00p 33.80p 31.04p 33.00p 3661
13/01/2026 33.00p 33.85p 31.04p 33.00p 4603
12/01/2026 33.00p 35.00p 31.04p 33.00p 1918
09/01/2026 33.50p 35.00p 31.00p 33.00p 75531
08/01/2026 33.50p 34.91p 33.37p 33.50p 2706
07/01/2026 33.50p 34.91p 33.37p 33.50p 1526
06/01/2026 33.50p 34.91p 32.00p 33.50p 41530
05/01/2026 33.50p 34.91p 33.37p 33.50p 9600
02/01/2026 33.50p 34.91p 33.37p 33.50p 239
01/01/2026 33.50p 34.91p 33.37p 33.50p 4655
31/12/2025 33.50p 34.91p 33.37p 33.50p 4655
30/12/2025 33.50p 34.91p 33.37p 33.50p 3540
29/12/2025 33.50p 34.91p 33.33p 33.50p 47560
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

*Close Price adjusted for both dividends and splits