The Artisanal Spirits Company plc (AIM:ART)
London · Delayed Price · Currency is GBP · Price in GBX 44.50
-1.00 (-2.20%)
Aug 1, 2025, 3:32 PM GMT+1
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 51.00 | 52.00 | 47.00 | 47.00 | 47.00 | -6.00% | 103,631 |
| Jun 16, 2025 | 47.60 | 52.00 | 47.60 | 50.00 | 50.00 | 2.46% | 47,377 |
| Jun 13, 2025 | 48.00 | 50.00 | 48.00 | 48.80 | 48.80 | -2.40% | 5,565 |
| Jun 12, 2025 | 51.45 | 52.00 | 48.13 | 50.00 | 50.00 | 1.01% | 43,898 |
| Jun 11, 2025 | 49.00 | 50.00 | 47.00 | 49.50 | 49.50 | 1.02% | 11,936 |
| Jun 10, 2025 | 49.03 | 52.00 | 49.00 | 49.00 | 49.00 | -2.97% | 15,772 |
| Jun 9, 2025 | 50.10 | 52.00 | 49.00 | 50.50 | 50.50 | -0.98% | 19,534 |
| Jun 6, 2025 | 50.01 | 51.33 | 50.00 | 51.00 | 51.00 | - | 5,320 |
| Jun 5, 2025 | 51.15 | 51.54 | 50.01 | 51.00 | 51.00 | - | 27,696 |
| Jun 4, 2025 | 50.27 | 54.00 | 50.00 | 51.00 | 51.00 | -1.92% | 15,494 |
| Jun 3, 2025 | 52.54 | 56.00 | 50.00 | 52.00 | 52.00 | -1.89% | 39,548 |
| Jun 2, 2025 | 51.60 | 53.19 | 51.00 | 53.00 | 53.00 | - | 36,334 |
| May 30, 2025 | 53.40 | 53.40 | 52.22 | 53.00 | 53.00 | -1.85% | 15,776 |
| May 29, 2025 | 52.89 | 55.00 | 51.11 | 54.00 | 54.00 | 1.89% | 15,883 |
| May 28, 2025 | 51.04 | 53.00 | 51.04 | 53.00 | 53.00 | - | 15,729 |
| May 27, 2025 | 53.64 | 55.00 | 51.00 | 53.00 | 53.00 | -0.93% | 45,812 |
| May 23, 2025 | 53.89 | 55.00 | 52.00 | 53.50 | 53.50 | -0.93% | 26,844 |