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
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
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

*Close Price adjusted for both dividends and splits