The Artisanal Spirits Company plc (AIM:ART)
London · Delayed Price · Currency is GBP · Price in GBX 31.34
+0.84 (2.75%)
May 8, 2026, 3:49 PM GMT
AIM:ART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 31.34 | 32.50 | 30.13 | 32.50 | - | 6.56% | 13,048 |
| May 7, 2026 | 30.50 | 32.50 | 30.13 | 30.50 | 30.50 | - | 213 |
| May 6, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 5,161 |
| May 5, 2026 | 30.50 | 32.50 | 29.37 | 30.50 | 30.50 | - | 13,074 |
| May 1, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | 5.17% | 56,101 |
| Apr 30, 2026 | 29.00 | 29.94 | 29.40 | 29.00 | 29.00 | - | 20,003 |
| Apr 29, 2026 | 29.00 | 29.37 | 29.11 | 29.00 | 29.00 | - | 3,012 |
| Apr 28, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,901 |
| Apr 27, 2026 | 29.00 | 29.94 | 29.94 | 29.00 | 29.00 | - | 3 |
| Apr 24, 2026 | 29.00 | 29.94 | 29.45 | 29.00 | 29.00 | - | 381 |
| Apr 23, 2026 | 29.00 | 29.94 | 29.48 | 29.00 | 29.00 | - | 25,006 |
| Apr 22, 2026 | 29.00 | 29.89 | 29.89 | 29.00 | 29.00 | - | 33,442 |
| Apr 21, 2026 | 29.00 | 30.00 | 30.00 | 29.00 | 29.00 | - | 242 |
| Apr 20, 2026 | 28.27 | 30.00 | 28.00 | 29.00 | 29.00 | - | 942 |
| Apr 17, 2026 | 29.00 | 30.00 | 28.27 | 29.00 | 29.00 | - | 2,124 |
| Apr 16, 2026 | 29.00 | 29.94 | 29.89 | 29.00 | 29.00 | - | 6,463 |
| Apr 15, 2026 | 29.00 | 30.00 | 28.15 | 29.00 | 29.00 | - | 28,036 |
| Apr 14, 2026 | 29.00 | 29.94 | 28.00 | 29.00 | 29.00 | - | 16,878 |
| Apr 13, 2026 | 29.00 | 30.00 | 28.02 | 29.00 | 29.00 | - | 1,716 |
| Apr 10, 2026 | 30.00 | 31.89 | 28.50 | 29.00 | 29.00 | -3.33% | 27,440 |
| Apr 9, 2026 | 31.50 | 33.00 | 28.00 | 30.00 | 30.00 | -4.76% | 13,009 |
| Apr 8, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 55,312 |
| Apr 7, 2026 | 30.61 | 33.00 | 30.03 | 31.50 | 31.50 | - | 1,541 |
| Apr 2, 2026 | 31.50 | 31.89 | 30.03 | 31.50 | 31.50 | - | 4,945 |
| Apr 1, 2026 | 31.50 | 30.55 | 30.00 | 31.50 | 31.50 | - | 5,526 |
| Mar 31, 2026 | 30.55 | 33.00 | 30.00 | 31.50 | 31.50 | - | 17,575 |
| Mar 30, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 2,612 |
| Mar 27, 2026 | 31.50 | 32.87 | 30.00 | 31.50 | 31.50 | - | 1,435 |
| Mar 26, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 54,241 |
| Mar 25, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 18,248 |
| Mar 24, 2026 | 31.50 | 32.87 | 30.03 | 31.50 | 31.50 | - | 5 |
| Mar 23, 2026 | 31.50 | 32.87 | 30.03 | 31.50 | 31.50 | - | 5,019 |
| Mar 20, 2026 | 31.50 | 32.87 | 30.56 | 31.50 | 31.50 | - | 6,406 |
| Mar 19, 2026 | 31.50 | 33.00 | 30.56 | 31.50 | 31.50 | - | 5,558 |
| Mar 18, 2026 | 31.50 | 33.00 | 31.11 | 31.50 | 31.50 | - | 58,208 |
| Mar 17, 2026 | 31.50 | 33.00 | 30.56 | 31.50 | 31.50 | - | 19,798 |
| Mar 16, 2026 | 30.50 | 32.87 | 30.56 | 31.50 | 31.50 | 3.28% | 24,893 |
| Mar 13, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 284 |
| Mar 12, 2026 | 30.50 | 30.97 | 30.00 | 30.50 | 30.50 | - | 3,116 |
| Mar 11, 2026 | 31.00 | 31.00 | 30.01 | 30.50 | 30.50 | - | 10,119 |
| Mar 10, 2026 | 31.00 | 31.00 | 28.50 | 30.50 | 30.50 | -1.61% | 115,704 |
| Mar 9, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 4,514 |
| Mar 6, 2026 | 31.00 | 31.94 | 30.00 | 31.00 | 31.00 | - | 3,509 |
| Mar 5, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 729 |
| Mar 4, 2026 | 31.50 | 32.50 | 30.10 | 31.00 | 31.00 | -1.59% | 27,096 |
| Mar 3, 2026 | 32.50 | 33.00 | 30.10 | 31.50 | 31.50 | -3.08% | 38,434 |
| Mar 2, 2026 | 33.50 | 34.91 | 32.00 | 32.50 | 32.50 | -2.99% | 42,888 |
| Feb 27, 2026 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 23,748 |
| Feb 26, 2026 | 33.50 | 35.00 | 34.40 | 33.50 | 33.50 | - | 643 |
| Feb 25, 2026 | 33.50 | 35.00 | 32.60 | 33.50 | 33.50 | - | 240 |