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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	48.25	49.5	49.5	49.5	48.22	2,415
July 03, 2025	50.38	49.5	49.5	50.38	49.5	15,371
July 02, 2025	50.38	49.5	49.5	51	49.5	9,217
July 01, 2025	50.48	49.5	49.5	50.48	47.3	17,600
June 30, 2025	50	49.5	49.5	51	48.22	14,147
June 27, 2025	50.46	49.5	49.5	50.7	47.67	22,868
June 26, 2025	50.7	49.5	49.5	50.75	47	64,420
June 25, 2025	50.07	49.5	49.5	52	47.67	56,302
June 24, 2025	50.07	49.5	49.5	51.17	47.67	65,318
June 23, 2025	50.1	49.5	49.5	50.1	47.13	19,880
June 20, 2025	50.1	50	50	52	47	58,655
June 19, 2025	50.5	49.5	49.5	52	47.13	41,126
June 18, 2025	48	49.5	49.5	51	47	21,797
June 17, 2025	51	47	47	52	47	103,631
June 16, 2025	47.6	50	50	52	47.6	47,377
June 13, 2025	48	48.8	48.8	50	48	5,565
June 12, 2025	51.45	50	50	52	48.13	43,898
June 11, 2025	49	49.5	49.5	50	47	11,936
June 10, 2025	49.03	49	49	52	49	15,772
June 09, 2025	50.1	50.5	50.5	52	49	19,534
June 06, 2025	50.01	51	51	51.33	50	5,320
June 05, 2025	51.15	51	51	51.54	50.01	27,696
June 04, 2025	50.27	51	51	54	50	15,494
June 03, 2025	52.54	52	52	56	50	39,548
June 02, 2025	51.6	53	53	53.19	51	36,334
May 30, 2025	53.4	53	53	53.4	52.22	15,776
May 29, 2025	52.89	54	54	55	51.11	15,883
May 28, 2025	51.04	53	53	53	51.04	15,729
May 27, 2025	53.64	53	53	55	51	45,812
May 23, 2025	53.89	53.5	53.5	55	52	26,844

The Artisanal Spirits Company plc (ART.L) LSE