1. Share Prices

  2. The Artisanal Spirits Company PLC (ART)

33.50p+0.00 (+0.00%)17 Dec 2025, 16:00
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
Dec 17, 202533.50p35.00p32.95p33.50p3,173
Dec 16, 202533.50p34.91p32.95p33.50p556
Dec 15, 202533.50p35.00p33.21p33.50p1,150
Dec 12, 202533.50p35.00p35.00p33.50p1,394
Dec 11, 202533.50p33.21p33.00p33.50p4,023
Dec 10, 202533.50p32.95p32.95p33.50p750
Dec 9, 202532.50p35.00p35.00p33.50p8,558
Dec 8, 202532.50p35.00p30.00p32.50p73
Dec 5, 202532.50p35.00p33.00p32.50p760
Dec 4, 202532.50p35.00p35.00p32.50p1,057
Dec 3, 202532.50p34.90p34.00p32.50p19,388
Dec 2, 202532.50p35.00p30.00p32.50p812
Dec 1, 202532.50p35.00p33.00p32.50p3,854
Nov 28, 202532.50p35.00p33.00p32.50p7,462
Nov 27, 202532.50p34.85p30.00p32.50p951
Nov 26, 202532.50p35.00p32.75p32.50p111,070
Nov 25, 202532.50p35.00p30.00p32.50p2,997
Nov 24, 202532.50p34.85p32.55p32.50p130,336
Nov 21, 202532.50p35.00p31.77p32.50p43,876
Nov 20, 202536.00p37.00p30.00p32.50p230,747
Nov 19, 202540.50p42.00p39.03p40.50p2,115
Nov 18, 202540.50p40.35p39.10p40.35p5,366
Nov 17, 202540.50p42.00p39.03p40.50p6,065
Nov 14, 202540.50p40.33p40.33p40.50p6,000
Nov 13, 202540.50p40.33p39.03p40.50p24,843
Nov 12, 202540.50p40.30p40.30p40.50p250
Nov 11, 202540.50p40.33p40.28p40.50p19,941
Nov 10, 202540.50p40.33p39.00p40.50p2,709
Nov 7, 202540.50p42.00p39.00p40.50p5,879
Nov 6, 202540.50p40.41p39.00p40.50p12,700
Nov 5, 202540.50p41.44p40.41p40.50p18
Nov 4, 202540.50p41.44p40.35p41.00p3,006
Nov 3, 202540.50p42.00p39.00p40.50p1,375
Oct 31, 202540.50p41.44p39.03p40.50p2,891
Oct 30, 202540.50p41.44p39.03p40.50p564
Oct 29, 202540.50p41.70p40.35p40.50p8,921
Oct 28, 202540.50p41.70p39.00p40.50p1,157
Oct 27, 202540.50p41.70p38.20p40.50p4,282
Oct 24, 202540.50p41.70p40.00p40.50p1,148
Oct 23, 202540.50p41.30p40.00p40.50p13,408
Oct 22, 202540.50p41.30p41.30p40.50p396
Oct 21, 202540.50p42.00p39.00p40.50p14,041
Oct 20, 202540.50p41.30p39.00p39.00p5,003
Oct 17, 202540.50p41.30p39.03p40.50p4,106
Oct 16, 202540.50p41.30p39.06p40.00p28,174
Oct 15, 202540.50p41.30p38.31p40.50p11,455
Oct 14, 202540.50p41.30p41.28p40.50p3,029
Oct 13, 202541.50p42.91p39.00p39.00p38,084
Oct 10, 202541.00p42.91p40.00p41.50p31,541
Oct 9, 202541.00p41.94p39.20p41.00p3,128
12345
Showing 1 to 50 of 247

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.