The Artisanal Spirits Company plc (AIM:ART)
London · Delayed Price · Currency is GBP · Price in GBX 40.50
0.00 (0.00%)
Oct 31, 2025, 4:01 PM GMT+1
AIM:ART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40.50 | 41.44 | 39.03 | 40.50 | 40.50 | - | 2,893 |
| Oct 30, 2025 | 40.50 | 41.44 | 39.03 | 40.50 | 40.50 | - | 814 |
| Oct 29, 2025 | 40.50 | 41.70 | 40.35 | 40.50 | 40.50 | - | 17,823 |
| Oct 28, 2025 | 40.50 | 41.70 | 39.00 | 40.50 | 40.50 | - | 2,157 |
| Oct 27, 2025 | 40.50 | 41.70 | 38.20 | 40.50 | 40.50 | - | 6,450 |
| Oct 24, 2025 | 40.50 | 41.70 | 40.00 | 40.50 | 40.50 | - | 1,148 |
| Oct 23, 2025 | 40.50 | 41.30 | 40.00 | 40.50 | 40.50 | - | 13,408 |
| Oct 22, 2025 | 40.50 | 41.30 | 40.50 | 40.50 | 40.50 | - | 396 |
| Oct 21, 2025 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | 3.85% | 14,041 |
| Oct 20, 2025 | 40.50 | 41.30 | 39.00 | 39.00 | 39.00 | -3.70% | 5,003 |
| Oct 17, 2025 | 40.50 | 41.30 | 39.03 | 40.50 | 40.50 | 1.25% | 4,106 |
| Oct 16, 2025 | 40.50 | 41.30 | 39.06 | 40.00 | 40.00 | -1.23% | 28,174 |
| Oct 15, 2025 | 40.50 | 41.30 | 38.31 | 40.50 | 40.50 | - | 11,457 |
| Oct 14, 2025 | 40.50 | 41.30 | 40.50 | 40.50 | 40.50 | 3.85% | 3,041 |
| Oct 13, 2025 | 40.00 | 42.91 | 39.00 | 39.00 | 39.00 | -6.02% | 38,084 |
| 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 | - | - |