The Artisanal Spirits Company plc (AIM:ART)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 22.00
0.00 (0.00%)
Oct 30, 2026, 3:11 PM GMT
AIM:ART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.00 | 23.00 | 21.75 | 22.00 | 22.00 | - | 66,805 |
| Oct 29, 2026 | 22.00 | 23.00 | 21.75 | 22.00 | 22.00 | - | 3,048 |
| Oct 28, 2026 | 23.50 | 24.00 | 21.75 | 22.00 | 22.00 | -6.38% | 34,230 |
| Oct 27, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 673 |
| Oct 26, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 1,959 |
| Oct 23, 2026 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | - | 6 |
| Oct 22, 2026 | 23.50 | 24.00 | 23.68 | 23.50 | 23.50 | - | 97 |
| Oct 21, 2026 | 23.50 | 24.00 | 23.68 | 23.50 | 23.50 | - | 6,747 |
| Oct 20, 2026 | 23.50 | 24.00 | 23.10 | 23.50 | 23.50 | - | 7,406 |
| Oct 19, 2026 | 23.50 | 24.00 | 23.36 | 23.50 | 23.50 | - | 557 |
| Oct 16, 2026 | 23.36 | 24.00 | 23.36 | 23.50 | 23.50 | - | 21,957 |
| Oct 15, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 6,320 |
| Oct 14, 2026 | 23.01 | 24.00 | 23.01 | 23.50 | 23.50 | - | 3,035 |
| Oct 13, 2026 | 23.50 | 24.00 | 23.20 | 23.50 | 23.50 | - | 2,183 |
| Oct 12, 2026 | 23.50 | 23.20 | 23.00 | 23.50 | 23.50 | - | 402 |
| Oct 9, 2026 | 23.01 | 23.70 | 23.01 | 23.50 | 23.50 | - | 5,493 |
| Oct 8, 2026 | 23.73 | 24.00 | 23.00 | 23.50 | 23.50 | - | 2,740 |
| Oct 7, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 18,637 |
| Oct 6, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 6,233 |
| Oct 5, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 8,186 |
| Oct 2, 2026 | 23.01 | 23.73 | 23.00 | 23.50 | 23.50 | - | 189,857 |
| Oct 1, 2026 | 23.73 | 23.73 | 23.73 | 23.50 | 23.50 | - | 30 |
| Sep 30, 2026 | 24.00 | 24.00 | 23.10 | 23.50 | 23.50 | - | 33,969 |
| Sep 29, 2026 | 23.50 | 24.00 | 23.73 | 23.50 | 23.50 | - | 12,067 |
| Sep 28, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 17,000 |
| Sep 25, 2026 | 23.50 | 23.73 | 23.50 | 23.50 | 23.50 | - | 4,599 |
| Sep 24, 2026 | 24.00 | 24.00 | 24.00 | 23.50 | 23.50 | - | 251 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.73 | 23.50 | 23.50 | - | 29,882 |
| Sep 22, 2026 | 24.00 | 24.00 | 22.10 | 23.50 | 23.50 | - | 33,275 |
| Sep 21, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 9,182 |
| Sep 18, 2026 | 23.73 | 23.73 | 23.73 | 23.50 | 23.50 | - | 4,184 |
| Sep 17, 2026 | 24.00 | 24.00 | 23.10 | 23.50 | 23.50 | - | 120,563 |
| Sep 16, 2026 | 23.85 | 25.00 | 23.00 | 23.50 | 23.50 | - | 10,507 |
| Sep 15, 2026 | 24.00 | 25.00 | 23.40 | 23.50 | 23.50 | - | 2,661 |
| Sep 14, 2026 | 23.85 | 25.00 | 23.02 | 23.50 | 23.50 | -2.08% | 3,128 |
| Sep 11, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 23,519 |
| Sep 10, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 1,021 |
| Sep 9, 2026 | 24.00 | 23.02 | 23.02 | 24.00 | 24.00 | - | 819 |
| Sep 8, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 9,495 |
| Sep 7, 2026 | 24.00 | 25.00 | 23.15 | 24.00 | 24.00 | - | 52,640 |
| Sep 4, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 31,539 |
| Sep 3, 2026 | 24.00 | 24.10 | 23.86 | 24.00 | 24.00 | - | 7,418 |
| Sep 2, 2026 | 24.58 | 24.58 | 24.58 | 24.00 | 24.00 | - | 25 |
| Sep 1, 2026 | 23.00 | 24.58 | 23.00 | 24.00 | 24.00 | - | 527 |
| Aug 28, 2026 | 24.00 | 24.58 | 24.58 | 24.00 | 24.00 | - | 918 |
| Aug 27, 2026 | 24.00 | 25.00 | 23.35 | 24.00 | 24.00 | - | 980 |
| Aug 26, 2026 | 24.00 | 23.35 | 23.00 | 24.00 | 24.00 | - | 496 |
| Aug 25, 2026 | 24.00 | 24.74 | 23.00 | 24.00 | 24.00 | - | 22,262 |
| Aug 24, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 10,532 |
| Aug 21, 2026 | 24.00 | 24.90 | 23.35 | 24.00 | 24.00 | - | 37,430 |