The Artisanal Spirits Company plc - ART.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	42.11	42.5	42.45	44	41	14,300
September 26, 2025	42.5	42.5	42.5	43.7	41	27,507
September 25, 2025	42.5	42.5	42.5	43.7	42.5	299
September 24, 2025	42.5	42.5	42.5	43.91	42.5	4,852
September 23, 2025	42.5	42.5	42.5	43.91	42.5	9,284
September 22, 2025	40.45	42	42	43.08	40.45	19,945
September 19, 2025	42	42	42	42	42	2,684
September 18, 2025	42	42	42	43.08	40	2,718
September 17, 2025	42	42	42	43.08	40.44	11,131
September 16, 2025	42	42	42	43.08	40.36	13,276
September 15, 2025	42	42	42	43.6	40.36	1,660
September 12, 2025	42	42	42	43.08	40.36	24
September 11, 2025	42	42	42	43.7	40.25	12,413
September 10, 2025	43.11	42	42	45	40	40,552
September 09, 2025	43.5	43.5	43.5	44.1	43.5	13,000
September 08, 2025	43.5	43.5	43.5	44.4	42.76	10,423
September 05, 2025	43.5	43.5	43.5	44.4	43.11	17,163
September 04, 2025	43.5	43.5	43.5	44.4	43.5	2,112
September 03, 2025	43.5	43.5	43.5	44.48	42.76	10,979
September 02, 2025	44.5	43.5	43.5	44.91	43.5	10,504
September 01, 2025	45.24	44.5	44.5	45.24	42.75	14,040
August 29, 2025	43	44.5	44.5	45.4	42.11	26,236
August 28, 2025	44.75	44.5	44.5	45.75	43.27	19,894
August 27, 2025	46.5	44.5	44.5	46.5	44.5	10,014
August 26, 2025	43.05	44.5	44.5	45.88	42.66	30,880
August 22, 2025	44.5	44.5	44.5	44.5	44.5	0
August 21, 2025	45.95	44.5	44.5	45.95	43.4	12,111
August 20, 2025	43.2	44.5	44.5	46.2	43.2	20,015
August 19, 2025	43.4	44.5	44.5	44.5	43.4	96
August 18, 2025	46.25	44.5	44.5	46.25	44.5	200
August 15, 2025	43.26	44.5	44.5	46.25	43.26	17,071
August 14, 2025	46.15	44.5	44.5	46.25	44.5	25,000
August 13, 2025	44.5	44.5	44.5	44.5	44.5	0
August 12, 2025	46.16	44.5	44.5	46.16	44.5	2,100
August 11, 2025	43.01	44.5	44.5	46.35	42.04	17,324
August 08, 2025	46.5	44.5	44.5	46.5	44.5	2,839
August 07, 2025	45.01	44.5	44.5	45.01	44.5	13,334
August 06, 2025	46.25	45.5	45.5	46.7	45.5	39
August 05, 2025	45.95	45.5	45.5	47	45.5	23,626
August 04, 2025	45.95	48	48	48	42	268
August 01, 2025	44	44.5	44.5	44.5	44	9,092
July 31, 2025	45.95	45.5	45.5	47	44	7,746
July 30, 2025	45.95	45.5	45.5	45.95	44	5,632
July 29, 2025	45.99	46	46	46.7	44.03	8,836
July 28, 2025	44.02	45.5	45.5	46.2	44	19,231
July 25, 2025	45.45	45.4	45.4	45.45	45.4	5,421
July 24, 2025	46	45	45	46	44	4,843
July 23, 2025	44.61	45.5	45.5	47	44	25,325
July 22, 2025	46.37	45.5	45.5	46.7	44.61	4,255
July 21, 2025	44.03	45.5	45.5	47	44.03	21,197
July 18, 2025	46.38	45.5	45.5	46.7	44.54	20,028
July 17, 2025	47.45	45.5	45.5	49	45	58,504
July 16, 2025	47.05	49.5	49.5	49.9	47.05	5,434
July 15, 2025	48.13	49.5	49.5	50	48.13	12,194
July 14, 2025	49.95	49.5	49.5	51.48	49.5	610
July 11, 2025	49.97	49.5	49.5	49.97	49.5	24,573
July 10, 2025	49.97	49.5	49.5	49.97	47	284
July 09, 2025	52	49.5	49.5	52	47	56,363
July 08, 2025	50.25	49.5	49.5	50.25	47.3	24,639
July 07, 2025	47	49.5	49.5	52	47	13,379

The Artisanal Spirits Company plc (ART.L) LSE