The Artisanal Spirits Company plc (AIM:ART)
London · Delayed Price · Currency is GBP · Price in GBX 41.50
+0.50 (1.22%)
Oct 10, 2025, 2:29 PM GMT+1
AIM:ART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 41.00 | 42.91 | 40.00 | 41.50 | 41.50 | 1.22% | 38,131 |
| Oct 9, 2025 | 41.00 | 41.94 | 39.20 | 41.00 | 41.00 | - | 3,153 |
| Oct 8, 2025 | 42.50 | 43.00 | 40.00 | 41.00 | 41.00 | -3.53% | 45,697 |
| Oct 7, 2025 | 42.50 | 42.50 | 41.00 | 42.50 | 42.50 | - | 28,002 |
| Oct 6, 2025 | 42.50 | 42.50 | 40.60 | 42.50 | 42.50 | - | 7,687 |
| Oct 3, 2025 | 42.50 | 42.50 | 40.60 | 42.50 | 42.50 | - | 8,629 |
| Oct 2, 2025 | 42.50 | 42.50 | 40.60 | 42.50 | 42.50 | - | 12 |
| Oct 1, 2025 | 42.50 | 42.50 | 41.00 | 42.50 | 42.50 | - | 1,057 |
| Sep 30, 2025 | 42.50 | 42.50 | 41.00 | 42.50 | 42.50 | - | 1,795 |
| Sep 29, 2025 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 14,300 |
| Sep 26, 2025 | 42.50 | 43.70 | 41.00 | 42.50 | 42.50 | - | 27,507 |
| Sep 25, 2025 | 42.50 | 43.70 | 42.50 | 42.50 | 42.50 | - | 299 |
| Sep 24, 2025 | 42.50 | 43.91 | 42.50 | 42.50 | 42.50 | - | 4,852 |
| Sep 23, 2025 | 42.50 | 43.91 | 42.50 | 42.50 | 42.50 | 1.19% | 9,284 |
| Sep 22, 2025 | 40.45 | 43.08 | 40.45 | 42.00 | 42.00 | - | 19,945 |
| Sep 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,684 |
| Sep 18, 2025 | 42.00 | 43.08 | 40.00 | 42.00 | 42.00 | - | 2,718 |
| Sep 17, 2025 | 42.00 | 43.08 | 40.44 | 42.00 | 42.00 | - | 11,131 |
| Sep 16, 2025 | 42.00 | 43.08 | 40.36 | 42.00 | 42.00 | - | 13,276 |
| Sep 15, 2025 | 42.00 | 43.60 | 40.36 | 42.00 | 42.00 | - | 1,660 |
| Sep 12, 2025 | 42.00 | 43.08 | 40.36 | 42.00 | 42.00 | - | 24 |
| Sep 11, 2025 | 42.00 | 43.70 | 40.25 | 42.00 | 42.00 | - | 12,413 |
| Sep 10, 2025 | 43.11 | 45.00 | 40.00 | 42.00 | 42.00 | -3.45% | 40,552 |
| Sep 9, 2025 | 43.50 | 44.10 | 43.50 | 43.50 | 43.50 | - | 13,000 |
| Sep 8, 2025 | 43.50 | 44.40 | 42.76 | 43.50 | 43.50 | - | 10,423 |
| Sep 5, 2025 | 43.50 | 44.40 | 43.11 | 43.50 | 43.50 | - | 17,163 |
| Sep 4, 2025 | 43.50 | 44.40 | 43.50 | 43.50 | 43.50 | - | 2,112 |
| Sep 3, 2025 | 43.50 | 44.48 | 42.76 | 43.50 | 43.50 | - | 10,979 |
| Sep 2, 2025 | 44.50 | 44.91 | 43.50 | 43.50 | 43.50 | -2.25% | 10,504 |
| Sep 1, 2025 | 45.24 | 45.24 | 42.75 | 44.50 | 44.50 | - | 14,040 |
| Aug 29, 2025 | 43.00 | 45.40 | 42.11 | 44.50 | 44.50 | - | 26,236 |
| Aug 28, 2025 | 44.75 | 45.75 | 43.27 | 44.50 | 44.50 | - | 19,894 |
| Aug 27, 2025 | 46.50 | 46.50 | 44.50 | 44.50 | 44.50 | - | 10,014 |
| Aug 26, 2025 | 43.05 | 45.88 | 42.66 | 44.50 | 44.50 | - | 30,880 |
| Aug 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 21, 2025 | 45.95 | 45.95 | 43.40 | 44.50 | 44.50 | - | 12,111 |
| Aug 20, 2025 | 43.20 | 46.20 | 43.20 | 44.50 | 44.50 | - | 20,015 |
| Aug 19, 2025 | 43.40 | 44.50 | 43.40 | 44.50 | 44.50 | - | 96 |
| Aug 18, 2025 | 46.25 | 46.25 | 44.50 | 44.50 | 44.50 | - | 200 |
| Aug 15, 2025 | 43.26 | 46.25 | 43.26 | 44.50 | 44.50 | - | 17,071 |
| Aug 14, 2025 | 46.15 | 46.25 | 44.50 | 44.50 | 44.50 | - | 25,000 |
| Aug 13, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 12, 2025 | 46.16 | 46.16 | 44.50 | 44.50 | 44.50 | - | 2,100 |
| Aug 11, 2025 | 43.01 | 46.35 | 42.04 | 44.50 | 44.50 | - | 17,324 |
| Aug 8, 2025 | 46.50 | 46.50 | 44.50 | 44.50 | 44.50 | - | 2,839 |
| Aug 7, 2025 | 45.01 | 45.01 | 44.50 | 44.50 | 44.50 | -2.20% | 13,334 |
| Aug 6, 2025 | 46.25 | 46.70 | 45.50 | 45.50 | 45.50 | - | 39 |
| Aug 5, 2025 | 45.95 | 47.00 | 45.50 | 45.50 | 45.50 | -5.21% | 23,626 |
| Aug 4, 2025 | 45.95 | 48.00 | 42.00 | 48.00 | 48.00 | 7.87% | 268 |
| Aug 1, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -2.20% | 9,092 |