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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.5	32.5	32.5	35	32.5	1,257
December 03, 2025	32.5	32.5	32.5	34.9	32.5	24,388
December 02, 2025	32.5	32.5	32.5	35	30	821
December 01, 2025	32.5	32.5	32.5	35	32.5	5,454
November 28, 2025	32.5	32.5	32.5	35	32.5	8,950
November 27, 2025	32.5	32.5	32.5	34.85	30	1,798
November 26, 2025	32.75	32.5	32.5	35	32.5	171,070
November 25, 2025	32.5	32.5	32.5	35	30	2,998
November 24, 2025	32.5	32.5	32.5	34.85	32.5	130,336
November 21, 2025	35	32.5	32.5	35	31.77	43,876
November 20, 2025	37	32.5	32.5	37	30	230,748
November 19, 2025	40.5	40.5	40.5	42	39.03	2,124
November 18, 2025	40.5	40.5	40.5	40.5	39.1	5,616
November 17, 2025	40.5	40.5	40.5	42	39.03	6,065
November 14, 2025	40.5	40.5	40.5	40.5	40.33	12,000
November 13, 2025	40.5	40.5	40.5	40.5	39.03	24,867
November 12, 2025	40.5	40.5	40.5	40.5	40.3	250
November 11, 2025	40.5	40.5	40.5	40.5	40.28	19,942
November 10, 2025	40.5	40.5	40.5	40.5	39	2,709
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

The Artisanal Spirits Company plc (ART.L) LSE