The Artisanal Spirits Company plc (AIM:ART)
London · Delayed Price · Currency is GBP · Price in GBX 46.40
+1.90 (4.27%)
Aug 27, 2025, 3:54 PM GMT+1
AIM:ART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 4.49% | 20 |
| 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 |
| Jul 31, 2025 | 45.95 | 47.00 | 44.00 | 45.50 | 45.50 | - | 7,746 |
| Jul 30, 2025 | 45.95 | 45.95 | 44.00 | 45.50 | 45.50 | -1.09% | 5,632 |
| Jul 29, 2025 | 45.99 | 46.70 | 44.03 | 46.00 | 46.00 | 1.10% | 8,836 |
| Jul 28, 2025 | 44.02 | 46.20 | 44.00 | 45.50 | 45.50 | 0.22% | 19,231 |
| Jul 25, 2025 | 45.45 | 45.45 | 45.40 | 45.40 | 45.40 | 0.89% | 5,421 |
| Jul 24, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 4,843 |
| Jul 23, 2025 | 44.61 | 47.00 | 44.00 | 45.50 | 45.50 | - | 25,325 |
| Jul 22, 2025 | 46.37 | 46.70 | 44.61 | 45.50 | 45.50 | - | 4,255 |
| Jul 21, 2025 | 44.03 | 47.00 | 44.03 | 45.50 | 45.50 | - | 21,197 |
| Jul 18, 2025 | 46.38 | 46.70 | 44.54 | 45.50 | 45.50 | - | 20,028 |
| Jul 17, 2025 | 47.45 | 49.00 | 45.00 | 45.50 | 45.50 | -8.08% | 58,504 |
| Jul 16, 2025 | 47.05 | 49.90 | 47.05 | 49.50 | 49.50 | - | 5,434 |
| Jul 15, 2025 | 48.13 | 50.00 | 48.13 | 49.50 | 49.50 | - | 12,194 |
| Jul 14, 2025 | 49.95 | 51.48 | 49.50 | 49.50 | 49.50 | - | 610 |
| Jul 11, 2025 | 49.97 | 49.97 | 49.50 | 49.50 | 49.50 | - | 24,573 |
| Jul 10, 2025 | 49.97 | 49.97 | 47.00 | 49.50 | 49.50 | - | 284 |
| Jul 9, 2025 | 52.00 | 52.00 | 47.00 | 49.50 | 49.50 | - | 56,363 |
| Jul 8, 2025 | 50.25 | 50.25 | 47.30 | 49.50 | 49.50 | - | 24,639 |
| Jul 7, 2025 | 47.00 | 52.00 | 47.00 | 49.50 | 49.50 | - | 13,379 |
| Jul 4, 2025 | 48.25 | 49.50 | 48.22 | 49.50 | 49.50 | - | 2,415 |
| Jul 3, 2025 | 50.38 | 50.38 | 49.50 | 49.50 | 49.50 | - | 15,371 |
| Jul 2, 2025 | 50.38 | 51.00 | 49.50 | 49.50 | 49.50 | - | 9,217 |
| Jul 1, 2025 | 50.48 | 50.48 | 47.30 | 49.50 | 49.50 | - | 17,600 |
| Jun 30, 2025 | 50.00 | 51.00 | 48.22 | 49.50 | 49.50 | - | 14,147 |
| Jun 27, 2025 | 50.46 | 50.70 | 47.67 | 49.50 | 49.50 | - | 22,868 |
| Jun 26, 2025 | 50.70 | 50.75 | 47.00 | 49.50 | 49.50 | - | 64,420 |
| Jun 25, 2025 | 50.07 | 52.00 | 47.67 | 49.50 | 49.50 | - | 56,302 |
| Jun 24, 2025 | 50.07 | 51.17 | 47.67 | 49.50 | 49.50 | - | 65,318 |
| Jun 23, 2025 | 50.10 | 50.10 | 47.13 | 49.50 | 49.50 | -1.00% | 19,880 |
| Jun 20, 2025 | 50.10 | 52.00 | 47.00 | 50.00 | 50.00 | 1.01% | 58,655 |
| Jun 19, 2025 | 50.50 | 52.00 | 47.13 | 49.50 | 49.50 | - | 41,126 |
| Jun 18, 2025 | 48.00 | 51.00 | 47.00 | 49.50 | 49.50 | 5.32% | 21,797 |