1. Share Prices

  2. The Artisanal Spirits Company PLC (ART)

45.50p+0.00 (+0.00%)06 Aug 2025, 13:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Artisanal Spirits Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202545.50p46.70p46.25p45.50p39
Aug 5, 202544.50p47.00p45.95p45.50p23,438
Aug 4, 202544.50p48.00p42.00p48.00p268
Aug 1, 202545.50p44.00p44.00p44.50p4,546
Jul 31, 202545.50p47.00p44.00p45.50p7,616
Jul 30, 202545.50p45.95p44.00p45.50p5,632
Jul 29, 202545.50p46.70p44.03p46.00p8,836
Jul 28, 202545.00p46.20p44.00p45.50p19,231
Jul 25, 202545.00p45.45p45.40p45.40p5,421
Jul 24, 202545.50p46.00p44.00p45.00p4,829
Jul 23, 202545.50p47.00p44.00p45.50p25,314
Jul 22, 202545.50p46.70p44.61p45.50p4,255
Jul 21, 202546.70p47.00p44.03p45.50p20,119
Jul 18, 202545.50p46.70p44.54p45.50p20,028
Jul 17, 202548.50p49.00p45.00p45.50p57,165
Jul 16, 202549.50p49.90p47.05p49.50p5,434
Jul 15, 202549.50p50.00p48.13p49.50p12,194
Jul 14, 202549.50p51.48p49.95p49.50p494
Jul 11, 202549.50p49.97p49.97p49.50p12,473
Jul 10, 202549.50p49.97p47.00p49.50p283
Jul 9, 202549.50p52.00p47.00p49.50p41,362
Jul 8, 202549.50p50.25p47.30p49.50p24,639
Jul 7, 202549.50p52.00p47.00p49.50p12,879
Jul 4, 202549.50p48.25p48.22p49.50p2,415
Jul 3, 202549.50p50.38p50.38p49.50p15,371
Jul 2, 202549.50p51.00p50.38p49.50p9,217
Jul 1, 202549.50p50.48p47.30p49.50p17,600
Jun 30, 202549.50p51.00p48.22p49.50p14,147
Jun 27, 202549.50p50.70p47.67p49.50p22,868
Jun 26, 202549.50p50.75p47.00p49.50p64,420
Jun 25, 202549.50p52.00p47.67p49.50p56,302
Jun 24, 202549.50p51.17p47.67p49.50p60,318
Jun 23, 202549.50p50.10p47.13p49.50p15,715
Jun 20, 202549.50p52.00p47.00p50.00p58,655
Jun 19, 202549.50p52.00p47.13p49.50p32,128
Jun 18, 202549.50p51.00p47.00p49.50p21,797
Jun 17, 202550.00p52.00p47.00p47.00p103,630
Jun 16, 202550.00p52.00p47.60p50.00p47,377
Jun 13, 202550.00p50.00p48.00p48.80p5,565
Jun 12, 202549.50p52.00p48.13p50.00p43,898
Jun 11, 202549.50p50.00p47.00p49.50p10,739
Jun 10, 202550.50p52.00p49.00p49.00p15,772
Jun 9, 202551.00p52.00p49.00p50.50p19,534
Jun 6, 202551.00p51.33p50.00p51.00p4,914
Jun 5, 202551.00p51.54p50.01p51.00p27,696
Jun 4, 202552.00p54.00p50.00p51.00p13,994
Jun 3, 202553.00p56.00p50.00p52.00p39,546
Jun 2, 202553.00p53.19p51.00p53.00p36,334
May 30, 202553.00p53.40p52.22p53.00p14,776
May 29, 202553.00p55.00p51.11p54.00p15,883
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.