TipRanks
Artisanal Spirits Company PLC (GB:ART)
LSE:ART
UK Market
ART
Artisanal Spirits Company PLC
RESEARCH TOOLSreports
Want to see GB:ART full AI Analyst Report?

Artisanal Spirits Company PLC (ART) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
23.50
24.00
23.10
23.50
23.50
0.00%
33,969
2.04
Sep 29, 2026
23.50
24.00
23.73
23.50
23.50
0.00%
12,067
0.71
Sep 28, 2026
23.50
23.50
23.00
23.50
23.50
0.00%
17,000
1.01
Sep 25, 2026
23.50
23.73
23.50
23.50
23.50
0.00%
4,599
0.27
Sep 24, 2026
23.50
24.00
24.00
23.50
23.50
0.00%
251
0.01
Sep 23, 2026
23.50
24.00
23.73
23.50
23.50
0.00%
29,882
1.81
Sep 22, 2026
24.00
24.00
22.10
23.50
23.50
0.00%
33,275
2.08
Sep 21, 2026
23.50
24.00
23.00
23.50
23.50
0.00%
9,182
0.58
Sep 18, 2026
23.50
23.73
23.73
23.50
23.50
0.00%
4,184
0.26
Sep 17, 2026
23.50
24.00
23.10
23.50
23.50
0.00%
120,563
8.64
Sep 16, 2026
24.00
25.00
23.00
23.50
23.50
0.00%
10,507
0.76
Sep 15, 2026
23.50
25.00
23.40
23.50
23.50
0.00%
2,661
0.19
Sep 14, 2026
24.00
25.00
23.02
23.50
23.50
-2.08%
3,128
0.23
Sep 11, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
23,519
1.75
Sep 10, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
1,021
0.08
Sep 09, 2026
24.00
23.02
23.02
24.00
24.00
0.00%
819
0.06
Sep 08, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
9,495
0.70
Sep 07, 2026
24.00
25.00
23.15
24.00
24.00
0.00%
52,640
4.13
Sep 04, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
31,539
2.54
Sep 03, 2026
24.00
24.10
23.86
24.00
24.00
0.00%
7,418
0.55
Sep 02, 2026
24.00
24.58
24.58
24.00
24.00
0.00%
25
<0.01
Sep 01, 2026
24.00
24.58
23.00
24.00
24.00
0.00%
527
0.04
Aug 31, 2026
24.00
24.58
24.58
24.00
24.00
0.00%
0
0.00
Aug 28, 2026
24.00
24.58
24.58
24.00
24.00
0.00%
918
0.06
Aug 27, 2026
24.00
25.00
23.35
24.00
24.00
0.00%
980
0.07
Aug 26, 2026
24.00
23.35
23.00
24.00
24.00
0.00%
496
0.03
Aug 25, 2026
24.00
24.74
23.00
24.00
24.00
0.00%
22,262
1.51
Aug 24, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
10,532
0.72
Aug 21, 2026
24.00
24.90
23.35
24.00
24.00
0.00%
37,430
2.67
Aug 20, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
10,148
0.73
Aug 19, 2026
24.00
25.00
24.13
24.00
24.00
0.00%
506
0.04
Aug 18, 2026
24.00
25.00
24.70
24.00
24.00
0.00%
38,296
2.88
Aug 17, 2026
24.00
25.00
24.00
24.00
24.00
0.00%
61,483
4.99
Aug 14, 2026
24.00
25.00
23.86
24.00
24.00
0.00%
67,967
6.04
Aug 13, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
9,706
0.86
Aug 12, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
45
<0.01
Aug 11, 2026
24.00
24.65
23.67
24.00
24.00
0.00%
9,144
0.82
Aug 10, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
1,655
0.15
Aug 07, 2026
24.00
25.00
24.65
24.00
24.00
0.00%
38,384
3.65
Aug 06, 2026
24.00
24.75
23.02
24.00
24.00
0.00%
247
0.02
Aug 05, 2026
24.00
24.75
23.02
24.00
24.00
0.00%
63
<0.01
Aug 04, 2026
23.00
24.00
23.90
24.00
24.00
+4.35%
19,599
1.86
Aug 03, 2026
22.50
24.00
21.00
23.00
23.00
+2.22%
25,405
2.49
Jul 31, 2026
22.50
23.35
22.50
22.50
22.50
0.00%
528
0.05
Jul 30, 2026
22.50
24.00
21.00
22.50
22.50
0.00%
1,039
0.10
Jul 29, 2026
22.50
24.00
21.55
22.50
22.50
0.00%
1,258
0.11
Jul 28, 2026
22.50
24.00
21.00
22.50
22.50
0.00%
29,655
2.67
Jul 27, 2026
22.50
24.00
22.15
22.50
22.50
0.00%
4,061
0.37
Jul 24, 2026
22.50
24.00
21.00
22.50
22.50
0.00%
6,032
0.55
Jul 23, 2026
22.50
22.15
22.15
22.50
22.50
0.00%
1
<0.01
Rows:
50