1. Share Prices

  2. The Artisanal Spirits Company PLC (ART)

37.50p+0.50 (+1.35%)06 Jan 2025, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Artisanal Spirits Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 202537.00p37.98p37.98p37.00p2,001
Jan 2, 202537.00p37.60p36.00p37.00p8,769
Dec 31, 202437.00p37.69p37.00p37.00p64,719
Dec 30, 202437.00p37.89p37.00p37.00p35,054
Dec 27, 202437.00p37.29p35.20p37.00p15,431
Dec 24, 202437.00p37.33p37.33p37.00p10,034
Dec 23, 202438.50p40.00p36.10p37.00p50,496
Dec 20, 202438.50p38.00p37.00p38.50p95,254
Dec 19, 202438.50p38.00p37.15p38.50p5,061
Dec 18, 202439.00p40.00p38.00p38.50p57,967
Dec 17, 202437.50p37.00p37.00p37.50p1,000
Dec 16, 202437.50p37.16p37.16p37.50p25,000
Dec 13, 202436.00p37.90p36.89p37.50p83,034
Dec 12, 202439.00p39.00p37.00p36.50p30,682
Dec 11, 202439.00p39.08p38.00p39.00p8,495
Dec 10, 202439.00p39.45p38.17p39.00p42,410
Dec 9, 202441.00p43.00p39.00p39.00p9,873
Dec 6, 202441.00p39.10p39.10p41.00p17,802
Dec 5, 202441.00p40.95p40.95p41.00p462
Dec 4, 202441.00p40.95p39.35p41.00p27,370
Dec 3, 202441.00p41.45p39.00p41.00p12,650
Dec 2, 202441.00p43.00p39.00p41.00p4,383
Nov 29, 202441.00p41.50p39.11p41.00p74,825
Nov 27, 202441.00p41.23p39.11p41.00p1,117
Nov 26, 202441.00p43.00p39.00p41.00p8,011
Nov 25, 202441.00p41.23p39.10p41.00p4,886
Nov 22, 202441.00p43.00p39.15p41.00p8,176
Nov 21, 202441.00p43.00p39.00p41.00p10,061
Nov 20, 202441.00p43.00p39.00p41.00p13,391
Nov 19, 202441.50p43.00p39.00p41.00p7,537
Nov 18, 202441.50p41.89p40.00p40.00p50
Nov 15, 202441.50p40.11p40.10p41.50p12,597
Nov 14, 202441.50p42.50p40.33p41.50p5,525
Nov 13, 202441.50p42.84p40.33p41.50p10,973
Nov 12, 202441.50p41.90p40.33p41.50p30,983
Nov 11, 202441.50p41.92p40.20p41.50p3,494
Nov 8, 202441.50p42.67p42.67p41.50p10
Nov 7, 202441.50p40.33p40.33p41.50p2,110
Nov 6, 202441.50p42.67p40.11p41.50p2,205
Nov 5, 202441.50p42.67p40.11p41.50p1,814
Nov 4, 202441.50p42.67p40.10p41.50p1,473
Nov 1, 202441.00p43.00p41.92p41.50p13,362
Oct 31, 202440.50p41.34p41.28p41.00p51,317
Oct 30, 202439.50p40.00p39.00p40.50p71,865
Oct 29, 202440.50p40.05p39.15p39.50p9,448
Oct 28, 202440.50p41.00p40.00p40.50p49,521
Oct 25, 202440.50p40.79p40.79p40.50p80,460
Oct 24, 202440.50p40.50p40.50p40.50p28,636
Oct 23, 202440.50p40.84p40.11p40.50p28,612
Oct 22, 202440.50p40.84p40.00p40.50p6,110
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.