The Artisanal Spirits Company plc (AIM:ART)
London · Delayed Price · Currency is GBP · Price in GBX 24.94
+0.94 (3.92%)
Aug 17, 2026, 8:57 AM GMT
AIM:ART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | - | 3.92% | 26 |
| Aug 14, 2026 | 23.86 | 25.00 | 23.86 | 24.00 | 24.00 | - | 5,967 |
| Aug 13, 2026 | 25.00 | 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 |
| Jul 30, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 1,039 |
| Jul 29, 2026 | 22.50 | 24.00 | 21.55 | 22.50 | 22.50 | - | 1,258 |
| Jul 28, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 29,655 |
| Jul 27, 2026 | 23.70 | 24.00 | 22.15 | 22.50 | 22.50 | - | 4,062 |
| Jul 24, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 6,032 |
| Jul 23, 2026 | 22.50 | 22.15 | 22.15 | 22.50 | 22.50 | - | 1 |
| Jul 22, 2026 | 22.50 | 24.00 | 22.15 | 22.50 | 22.50 | - | 11,769 |
| Jul 21, 2026 | 22.50 | 24.00 | 23.55 | 22.50 | 22.50 | - | 1,525 |
| Jul 20, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 1,650 |
| Jul 17, 2026 | 22.50 | 24.00 | 23.55 | 22.50 | 22.50 | - | 16,276 |
| Jul 16, 2026 | 22.00 | 23.00 | 21.00 | 22.50 | 22.50 | 2.27% | 45,506 |
| Jul 15, 2026 | 23.50 | 24.00 | 21.55 | 22.00 | 22.00 | -6.38% | 66,758 |
| Jul 14, 2026 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 42,980 |
| Jul 13, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 15,065 |
| Jul 10, 2026 | 25.50 | 26.00 | 23.21 | 24.00 | 24.00 | -5.88% | 15,449 |
| Jul 9, 2026 | 25.50 | 26.00 | 25.72 | 25.50 | 25.50 | - | 3,680 |
| Jul 8, 2026 | 25.50 | 26.00 | 25.72 | 25.50 | 25.50 | - | 19,656 |
| Jul 7, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 22,247 |
| Jul 6, 2026 | 27.00 | 28.00 | 25.01 | 25.50 | 25.50 | -5.56% | 11,010 |
| Jul 3, 2026 | 27.00 | 28.00 | 27.94 | 27.00 | 27.00 | - | 1,107 |
| Jul 2, 2026 | 28.50 | 29.00 | 26.00 | 27.00 | 27.00 | -5.26% | 41,616 |
| Jul 1, 2026 | 28.50 | 28.36 | 28.36 | 28.50 | 28.50 | - | 2,093 |
| Jun 30, 2026 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | - | 126 |
| Jun 29, 2026 | 28.50 | 29.00 | 29.00 | 28.50 | 28.50 | - | 266 |
| Jun 26, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 10,428 |
| Jun 25, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 1,270 |
| Jun 24, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 3,430 |
| Jun 23, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 254 |
| Jun 22, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 3,535 |
| Jun 19, 2026 | 28.50 | 28.68 | 28.68 | 28.50 | 28.50 | - | 1,046 |
| Jun 18, 2026 | 28.50 | 29.00 | 28.01 | 28.50 | 28.50 | - | 238 |
| Jun 17, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 6,758 |
| Jun 16, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 680 |
| Jun 15, 2026 | 28.50 | 29.00 | 28.60 | 28.50 | 28.50 | - | 2,219 |
| Jun 12, 2026 | 29.00 | 29.55 | 28.65 | 28.50 | 28.50 | -1.72% | 17,566 |
| Jun 11, 2026 | 29.00 | 28.02 | 28.02 | 29.00 | 29.00 | - | 26 |
| Jun 10, 2026 | 29.00 | 30.00 | 28.68 | 29.00 | 29.00 | - | 44 |
| Jun 9, 2026 | 29.00 | 28.68 | 28.00 | 29.00 | 29.00 | - | 8,692 |