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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.5	40.5	40.5	42	39	5,880
November 06, 2025	40.5	40.5	40.5	40.5	39	12,700
November 05, 2025	41.44	40.5	40.5	41.44	40.41	18
November 04, 2025	40.5	41	41	41.44	40.35	3,006
November 03, 2025	40.5	40.5	40.5	42	39	1,376
October 31, 2025	40.5	40.5	40.5	41.44	39.03	2,893
October 30, 2025	41.44	40.5	40.5	41.44	39.03	814
October 29, 2025	40.5	40.5	40.5	41.7	40.35	17,823
October 28, 2025	40.5	40.5	40.5	41.7	39	2,157
October 27, 2025	40.5	40.5	40.5	41.7	38.2	6,450
October 24, 2025	40.5	40.5	40.5	41.7	40	1,148
October 23, 2025	40.5	40.5	40.5	41.3	40	13,408
October 22, 2025	40.5	40.5	40.5	41.3	40.5	396
October 21, 2025	40.5	40.5	40.5	42	39	14,041
October 20, 2025	40.5	39	39	41.3	39	5,003
October 17, 2025	40.5	40.5	40.5	41.3	39.03	4,106
October 16, 2025	40.5	40	40	41.3	39.06	28,174
October 15, 2025	40.5	40.5	40.5	41.3	38.31	11,457
October 14, 2025	40.5	40.5	40.5	41.3	40.5	3,041
October 13, 2025	40	39	39	42.91	39	38,084
October 10, 2025	41	41.5	41.5	42.91	40	38,131
October 09, 2025	41	41	41	41.94	39.2	3,153
October 08, 2025	42.5	41	41	43	40	45,697
October 07, 2025	42.5	42.5	42.5	42.5	41	28,002
October 06, 2025	42.5	42.5	42.5	42.5	40.6	7,687
October 03, 2025	42.5	42.5	42.5	42.5	40.6	8,629
October 02, 2025	42.5	42.5	42.5	42.5	40.6	12
October 01, 2025	42.5	42.5	42.5	42.5	41	1,057
September 30, 2025	42.5	42.5	42.5	42.5	41	1,795
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

The Artisanal Spirits Company plc (ART.L) LSE