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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.5	33.5	33.5	35	33.5	10,626
February 19, 2026	33.5	33.5	33.5	35	32	3,488
February 18, 2026	33.5	33.5	33.5	35	32.6	91
February 17, 2026	35	33.5	33.5	35	32	293
February 16, 2026	33.5	33.5	33.5	35	33.5	4,367
February 13, 2026	33.5	33.5	33.5	35	32	1,388
February 12, 2026	35	33.5	33.5	35	32	66,583
February 11, 2026	35	33.5	32.6	35	32.6	15,019
February 10, 2026	33.5	33.5	33.5	33.5	32	6,134
February 09, 2026	33.5	33.5	33.5	34.4	32	18,828
February 06, 2026	33.5	33.5	33.5	35	33.5	12,558
February 05, 2026	33.5	33.5	33.5	34.4	33.5	6,746
February 04, 2026	33.5	33.5	33.5	34.58	33.5	21
February 03, 2026	33.5	33.5	33.5	34.58	33.2	16,659
February 02, 2026	35	33.5	33.5	35	33.2	2,483
January 30, 2026	35	33.5	33.5	35	32	1,961
January 29, 2026	33.5	33.5	33.5	34.64	33.2	218
January 28, 2026	33.5	33.5	33.5	34.64	32	6,119
January 27, 2026	33.5	33.5	33.5	33.5	32	358
January 26, 2026	33.5	33.5	33.5	35	33.2	108
January 23, 2026	33.5	33.5	33.5	35	32	176,250
January 22, 2026	32	33.5	33.5	34.45	32	3,393
January 21, 2026	33	33	33	35	31.04	119,701
January 20, 2026	33	33	33	33.73	31.04	2,567
January 19, 2026	33	33	33	35	31	13,010
January 16, 2026	32.1	33	32.1	33	32.1	9,982
January 15, 2026	33	33	33	33.73	32.1	5,000
January 14, 2026	33	33.73	33.73	33.8	31.04	4,811
January 13, 2026	33	33	33	33.85	31.04	8,086
January 12, 2026	33	33	33	35	31.04	1,934
January 09, 2026	33.5	33	33	35	31	75,531
January 08, 2026	33.5	33.5	33.5	34.91	33.37	3,906
January 07, 2026	33.5	33.5	33.5	34.91	33.37	1,669
January 06, 2026	33.5	33.5	33.5	34.91	32	41,530
January 05, 2026	33.5	33.5	33.5	34.91	33.37	9,601
January 02, 2026	33.5	33.5	33.5	34.91	33.37	382
December 31, 2025	33.5	33.5	33.5	34.91	33.37	4,655
December 30, 2025	33.5	33.5	33.5	34.91	33.37	3,540
December 29, 2025	34.91	33.5	33.33	34.91	33.33	95,003
December 24, 2025	33.5	33.5	33.5	35	33.5	3
December 23, 2025	33.5	33.5	33.5	35	32	116
December 22, 2025	33.5	33.5	33.5	35	33.5	3
December 19, 2025	33.5	33.5	33.5	35	33.37	6,406
December 18, 2025	33.5	33.5	33.5	35	32	5,813
December 17, 2025	33.5	33.5	33.5	35	32.95	4,264
December 16, 2025	33.5	33.5	33.5	34.91	32.95	1,056
December 15, 2025	33.5	33.5	33.5	35	33.21	1,844
December 12, 2025	33.5	33.5	33.5	35	33.5	2,788
December 11, 2025	33.5	33.5	33.5	33.5	33	8,023
December 10, 2025	33.5	33.5	33.5	33.5	32.95	1,500
December 09, 2025	32.5	33.5	33.5	35	32.5	8,559
December 08, 2025	32.5	32.5	32.5	35	30	85
December 05, 2025	32.5	32.5	32.5	35	32.5	780
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

The Artisanal Spirits Company plc (ART.L) LSE