The Artisanal Spirits Company plc (AIM:ART)
London · Delayed Price · Currency is GBP · Price in GBX 23.70
+0.20 (0.85%)
Oct 9, 2026, 2:19 PM GMT
AIM:ART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.01 | 23.70 | 23.01 | 23.70 | 23.70 | 0.85% | 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 |
| Aug 20, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 10,148 |
| Aug 19, 2026 | 24.00 | 25.00 | 24.13 | 24.00 | 24.00 | - | 506 |
| Aug 18, 2026 | 24.00 | 25.00 | 24.70 | 24.00 | 24.00 | - | 38,296 |
| Aug 17, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 61,483 |
| Aug 14, 2026 | 24.00 | 25.00 | 23.86 | 24.00 | 24.00 | - | 67,967 |
| Aug 13, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 9,706 |
| Aug 12, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 45 |
| Aug 11, 2026 | 24.00 | 24.65 | 23.67 | 24.00 | 24.00 | - | 9,144 |
| Aug 10, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 1,655 |
| Aug 7, 2026 | 24.00 | 25.00 | 24.65 | 24.00 | 24.00 | - | 38,384 |
| Aug 6, 2026 | 24.00 | 24.75 | 23.02 | 24.00 | 24.00 | - | 247 |
| Aug 5, 2026 | 24.00 | 24.75 | 23.02 | 24.00 | 24.00 | - | 63 |
| Aug 4, 2026 | 23.00 | 24.00 | 23.90 | 24.00 | 24.00 | 4.35% | 19,599 |
| Aug 3, 2026 | 22.50 | 24.00 | 21.00 | 23.00 | 23.00 | 2.22% | 25,405 |
| Jul 31, 2026 | 22.50 | 23.35 | 22.50 | 22.50 | 22.50 | - | 528 |