The Artisanal Spirits Company plc (AIM:ART)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
+0.50 (1.96%)
Jul 7, 2026, 1:28 PM GMT
AIM:ART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 30.50 | 31.80 | 28.00 | 29.00 | 29.00 | -4.92% | 1,328 |
| Jun 5, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 7,400 |
| Jun 4, 2026 | 30.50 | 31.20 | 31.20 | 30.50 | 30.50 | - | 2,000 |
| Jun 3, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 1,941 |
| Jun 2, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 70,775 |
| Jun 1, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 10,791 |
| May 29, 2026 | 30.50 | 33.00 | 29.30 | 30.50 | 30.50 | - | 14,123 |
| May 28, 2026 | 30.50 | 33.00 | 29.22 | 30.50 | 30.50 | - | 1,852 |
| May 27, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 188 |
| May 26, 2026 | 30.50 | 31.80 | 29.22 | 30.50 | 30.50 | - | 417 |
| May 22, 2026 | 30.50 | 32.85 | 29.00 | 30.50 | 30.50 | - | 1,858 |
| May 21, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 1,025 |
| May 20, 2026 | 30.50 | 33.00 | 28.55 | 30.50 | 30.50 | - | 372 |
| May 19, 2026 | 30.50 | 32.85 | 28.55 | 30.50 | 30.50 | - | 900 |
| May 18, 2026 | 30.50 | 32.44 | 28.50 | 30.50 | 30.50 | - | 8,206 |
| May 15, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 34 |
| May 14, 2026 | 30.50 | 33.00 | 28.25 | 30.50 | 30.50 | - | 664 |
| May 13, 2026 | 30.50 | 33.00 | 28.25 | 30.50 | 30.50 | - | 1,797 |
| May 12, 2026 | 30.50 | 33.00 | 28.25 | 30.50 | 30.50 | - | 1,303 |
| May 11, 2026 | 30.50 | 33.00 | 28.00 | 30.50 | 30.50 | - | 1,572 |
| May 8, 2026 | 30.50 | 32.50 | 30.13 | 30.50 | 30.50 | - | 18,846 |
| 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 |