1. Share Prices

  2. The Artisanal Spirits Company PLC (ART)

49.50p+0.00 (+0.00%)11 Jul 2025, 11:39
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
Jul 11, 202549.50p49.97p49.97p49.50p12,473
Jul 10, 202549.50p49.97p47.00p49.50p283
Jul 9, 202549.50p52.00p47.00p49.50p41,362
Jul 8, 202549.50p50.25p47.30p49.50p24,639
Jul 7, 202549.50p52.00p47.00p49.50p12,879
Jul 4, 202549.50p48.25p48.22p49.50p2,415
Jul 3, 202549.50p50.38p50.38p49.50p15,371
Jul 2, 202549.50p51.00p50.38p49.50p9,217
Jul 1, 202549.50p50.48p47.30p49.50p17,600
Jun 30, 202549.50p51.00p48.22p49.50p14,147
Jun 27, 202549.50p50.70p47.67p49.50p22,868
Jun 26, 202549.50p50.75p47.00p49.50p64,420
Jun 25, 202549.50p52.00p47.67p49.50p56,302
Jun 24, 202549.50p51.17p47.67p49.50p60,318
Jun 23, 202549.50p50.10p47.13p49.50p15,715
Jun 20, 202549.50p52.00p47.00p50.00p58,655
Jun 19, 202549.50p52.00p47.13p49.50p32,128
Jun 18, 202549.50p51.00p47.00p49.50p21,797
Jun 17, 202550.00p52.00p47.00p47.00p103,630
Jun 16, 202550.00p52.00p47.60p50.00p47,377
Jun 13, 202550.00p50.00p48.00p48.80p5,565
Jun 12, 202549.50p52.00p48.13p50.00p43,898
Jun 11, 202549.50p50.00p47.00p49.50p10,739
Jun 10, 202550.50p52.00p49.00p49.00p15,772
Jun 9, 202551.00p52.00p49.00p50.50p19,534
Jun 6, 202551.00p51.33p50.00p51.00p4,914
Jun 5, 202551.00p51.54p50.01p51.00p27,696
Jun 4, 202552.00p54.00p50.00p51.00p13,994
Jun 3, 202553.00p56.00p50.00p52.00p39,546
Jun 2, 202553.00p53.19p51.00p53.00p36,334
May 30, 202553.00p53.40p52.22p53.00p14,776
May 29, 202553.00p55.00p51.11p54.00p15,883
May 28, 202553.00p52.89p51.04p53.00p15,729
May 27, 202553.50p55.00p51.00p53.00p45,811
May 23, 202554.00p55.00p52.00p53.50p26,843
May 22, 202555.00p57.00p53.00p54.00p73,482
May 21, 202550.50p57.00p51.00p55.00p62,721
May 20, 202550.50p52.85p48.67p50.50p27,420
May 19, 202550.25p53.00p48.00p50.50p8,824
May 16, 202550.00p52.50p48.00p50.25p14,311
May 15, 202550.00p51.18p48.50p50.00p5,404
May 14, 202550.00p51.73p48.27p50.00p18,306
May 13, 202550.00p52.00p49.20p50.00p36,657
May 12, 202550.00p51.88p49.67p50.00p4,817
May 9, 202549.00p52.00p47.33p50.00p20,447
May 8, 202548.50p53.00p47.00p53.00p89,479
May 7, 202546.50p51.00p45.68p51.00p38,775
May 6, 202543.50p47.90p42.03p46.50p73,156
May 2, 202543.50p45.00p42.00p43.50p28,666
May 1, 202543.50p45.00p42.00p43.50p1,511
12345
Showing 1 to 50 of 246

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:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Atalaya Mining Copper, S.A.480.003.90
Hochschild Mining PLC280.603.54
Jupiter Fund Management PLC124.203.50
Fresnillo PLC1,516.003.48
BP PLC402.053.42
Zigup PLC338.002.74

Fallers

CompanyPrice% Chg
Ssp Group PLC173.10-7.93
Close Brothers Group PLC391.60-3.40
Watches Of Switzerland Group PLC363.60-3.30
Jd Sports Fashion PLC87.66-3.27
Moonpig Group PLC209.50-3.23
Gsk PLC1,408.50-3.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00