tiprankstipranks
Artisanal Spirits Company PLC (GB:ART)
LSE:ART
UK Market
ART
Artisanal Spirits Company PLC
RESEARCH TOOLSreports

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
Apr 10, 2026
30.00
31.89
28.50
29.00
29.00
-3.33%
27,440
1.66
Apr 09, 2026
31.50
33.00
28.00
30.00
30.00
-4.76%
13,009
0.79
Apr 08, 2026
31.50
33.00
30.00
31.50
31.50
0.00%
55,312
3.31
Apr 07, 2026
31.50
33.00
30.03
31.50
31.50
0.00%
1,541
0.09
Apr 06, 2026
31.50
31.89
30.03
31.50
31.50
0.00%
0
0.00
Apr 03, 2026
31.50
31.89
30.03
31.50
31.50
0.00%
0
0.00
Apr 02, 2026
31.50
31.89
30.03
31.50
31.50
0.00%
4,945
0.28
Apr 01, 2026
31.50
30.55
30.00
31.50
31.50
0.00%
5,526
0.32
Mar 31, 2026
31.50
33.00
30.00
31.50
31.50
0.00%
17,575
1.02
Mar 30, 2026
31.50
33.00
30.00
31.50
31.50
0.00%
2,612
0.15
Mar 27, 2026
31.50
32.87
30.00
31.50
31.50
0.00%
1,435
0.08
Mar 26, 2026
31.50
33.00
30.00
31.50
31.50
0.00%
54,241
3.18
Mar 25, 2026
31.50
33.00
30.00
31.50
31.50
0.00%
18,248
1.09
Mar 24, 2026
31.50
32.87
30.03
31.50
31.50
0.00%
5
<0.01
Mar 23, 2026
31.50
32.87
30.03
31.50
31.50
0.00%
5,019
0.30
Mar 20, 2026
31.50
32.87
30.56
31.50
31.50
0.00%
6,406
0.38
Mar 19, 2026
31.50
33.00
30.56
31.50
31.50
0.00%
5,558
0.33
Mar 18, 2026
31.50
33.00
31.11
31.50
31.50
0.00%
58,208
3.68
Mar 17, 2026
31.50
33.00
30.56
31.50
31.50
0.00%
19,798
1.28
Mar 16, 2026
30.50
32.87
30.56
31.50
31.50
+3.28%
24,893
1.64
Mar 13, 2026
30.50
31.00
30.00
30.50
30.50
0.00%
284
0.02
Mar 12, 2026
30.50
30.97
30.00
30.50
30.50
0.00%
3,116
0.21
Mar 11, 2026
31.00
31.00
30.01
30.50
30.50
0.00%
10,119
0.67
Mar 10, 2026
31.00
31.00
28.50
30.50
30.50
-1.61%
115,704
8.69
Mar 09, 2026
31.00
32.00
30.00
31.00
31.00
0.00%
4,514
0.34
Mar 06, 2026
31.00
31.94
30.00
31.00
31.00
0.00%
3,509
0.27
Mar 05, 2026
31.00
32.00
30.00
31.00
31.00
0.00%
729
0.05
Mar 04, 2026
31.50
32.50
30.10
31.00
31.00
-1.59%
27,096
2.07
Mar 03, 2026
32.50
33.00
30.10
31.50
31.50
-3.08%
38,434
3.06
Mar 02, 2026
33.50
34.91
32.00
32.50
32.50
-2.99%
42,888
3.58
Feb 27, 2026
33.50
35.00
32.00
33.50
33.50
0.00%
23,748
2.04
Feb 26, 2026
33.50
35.00
34.40
33.50
33.50
0.00%
643
0.05
Feb 25, 2026
33.50
35.00
32.60
33.50
33.50
0.00%
240
0.02
Feb 24, 2026
33.50
34.33
32.00
33.50
33.50
0.00%
8,250
0.54
Feb 23, 2026
33.50
34.33
32.60
33.50
33.50
0.00%
6,335
0.40
Feb 20, 2026
33.50
35.00
33.55
33.50
33.50
0.00%
9,484
0.49
Feb 19, 2026
33.50
35.00
32.00
33.50
33.50
0.00%
3,345
0.17
Feb 18, 2026
33.50
35.00
32.60
33.50
33.50
0.00%
88
<0.01
Feb 17, 2026
33.00
35.00
32.00
33.50
33.50
0.00%
284
0.01
Feb 16, 2026
33.50
35.00
34.33
33.50
33.50
0.00%
4,367
0.22
Feb 13, 2026
33.50
35.00
32.00
33.50
33.50
0.00%
1,385
0.07
Feb 12, 2026
33.50
35.00
32.00
33.50
33.50
0.00%
66,156
3.49
Feb 11, 2026
33.50
35.00
32.60
33.50
33.50
0.00%
15,019
0.79
Feb 10, 2026
33.50
33.25
32.00
33.50
33.50
0.00%
4,231
0.22
Feb 09, 2026
33.50
34.40
32.00
33.50
33.50
0.00%
18,557
0.99
Feb 06, 2026
33.50
35.00
34.38
33.50
33.50
0.00%
10,021
0.53
Feb 05, 2026
33.50
34.40
34.38
33.50
33.50
0.00%
3,931
0.21
Feb 04, 2026
33.50
34.58
34.58
33.50
33.50
0.00%
11
<0.01
Feb 03, 2026
33.50
34.58
33.20
33.50
33.50
0.00%
11,599
0.62
Feb 02, 2026
33.50
35.00
33.20
33.50
33.50
0.00%
2,463
0.13
Rows:
50