The Artisanal Spirits Company plc (AIM:ART)
London
· Delayed Price · Currency is GBP · Price in GBX 32.50
0.00 (0.00%)
At close: Dec 5, 2025
AIM:ART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.50 | 35.00 | 33.00 | 32.50 | 32.50 | - | 760 |
| Dec 4, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 1,057 |
| Dec 3, 2025 | 34.00 | 34.90 | 34.00 | 32.50 | 32.50 | - | 19,388 |
| Dec 2, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 813 |
| Dec 1, 2025 | 32.50 | 35.00 | 33.00 | 32.50 | 32.50 | - | 3,854 |
| Nov 28, 2025 | 32.50 | 35.00 | 33.00 | 32.50 | 32.50 | - | 7,462 |
| Nov 27, 2025 | 32.50 | 34.85 | 30.00 | 32.50 | 32.50 | - | 951 |
| Nov 26, 2025 | 32.50 | 35.00 | 32.75 | 32.50 | 32.50 | - | 111,070 |
| Nov 25, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 2,997 |
| Nov 24, 2025 | 32.50 | 34.85 | 32.55 | 32.50 | 32.50 | - | 130,336 |
| Nov 21, 2025 | 32.50 | 35.00 | 31.77 | 32.50 | 32.50 | - | 43,876 |
| Nov 20, 2025 | 36.00 | 37.00 | 30.00 | 32.50 | 32.50 | -19.75% | 230,748 |
| Nov 19, 2025 | 40.50 | 42.00 | 39.03 | 40.50 | 40.50 | - | 2,115 |
| Nov 18, 2025 | 40.50 | 40.35 | 39.10 | 40.50 | 40.50 | - | 5,366 |
| Nov 17, 2025 | 40.50 | 42.00 | 39.03 | 40.50 | 40.50 | - | 6,065 |
| Nov 14, 2025 | 40.50 | 40.33 | 40.33 | 40.50 | 40.50 | - | 6,000 |
| Nov 13, 2025 | 40.50 | 40.33 | 39.03 | 40.50 | 40.50 | - | 24,843 |
| Nov 12, 2025 | 40.50 | 40.30 | 40.30 | 40.50 | 40.50 | - | 250 |
| Nov 11, 2025 | 40.50 | 40.33 | 40.28 | 40.50 | 40.50 | - | 19,941 |
| Nov 10, 2025 | 40.50 | 40.33 | 39.00 | 40.50 | 40.50 | - | 2,709 |
| Nov 7, 2025 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | - | 5,879 |
| Nov 6, 2025 | 40.50 | 40.41 | 39.00 | 40.50 | 40.50 | - | 12,700 |
| Nov 5, 2025 | 40.50 | 41.44 | 40.41 | 40.50 | 40.50 | -1.22% | 18 |
| Nov 4, 2025 | 40.50 | 41.44 | 40.35 | 41.00 | 41.00 | 1.23% | 3,006 |
| Nov 3, 2025 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | - | 1,376 |
| Oct 31, 2025 | 40.50 | 41.44 | 39.03 | 40.50 | 40.50 | - | 2,891 |
| Oct 30, 2025 | 40.50 | 41.44 | 39.03 | 40.50 | 40.50 | - | 564 |
| Oct 29, 2025 | 40.50 | 41.70 | 40.35 | 40.50 | 40.50 | - | 8,921 |
| Oct 28, 2025 | 40.50 | 41.70 | 39.00 | 40.50 | 40.50 | - | 1,157 |
| Oct 27, 2025 | 40.50 | 41.70 | 38.20 | 40.50 | 40.50 | - | 4,282 |
| Oct 24, 2025 | 40.50 | 41.70 | 40.00 | 40.50 | 40.50 | - | 1,148 |
| Oct 23, 2025 | 40.50 | 41.30 | 40.00 | 40.50 | 40.50 | - | 13,408 |
| Oct 22, 2025 | 40.50 | 41.30 | 41.30 | 40.50 | 40.50 | - | 396 |
| Oct 21, 2025 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | 3.85% | 14,041 |
| Oct 20, 2025 | 40.50 | 41.30 | 39.00 | 39.00 | 39.00 | -3.70% | 5,003 |
| Oct 17, 2025 | 40.50 | 41.30 | 39.03 | 40.50 | 40.50 | 1.25% | 4,106 |
| Oct 16, 2025 | 40.50 | 41.30 | 39.06 | 40.00 | 40.00 | -1.23% | 28,174 |
| Oct 15, 2025 | 40.50 | 41.30 | 38.31 | 40.50 | 40.50 | - | 11,455 |
| Oct 14, 2025 | 40.50 | 41.30 | 41.28 | 40.50 | 40.50 | 3.85% | 3,029 |
| Oct 13, 2025 | 41.50 | 42.91 | 39.00 | 39.00 | 39.00 | -6.02% | 38,084 |
| Oct 10, 2025 | 41.00 | 42.91 | 40.00 | 41.50 | 41.50 | 1.22% | 31,542 |
| Oct 9, 2025 | 41.00 | 41.94 | 39.20 | 41.00 | 41.00 | - | 3,128 |
| Oct 8, 2025 | 42.50 | 43.00 | 40.00 | 41.00 | 41.00 | -3.53% | 41,750 |
| Oct 7, 2025 | 42.50 | 42.33 | 41.00 | 42.50 | 42.50 | - | 14,002 |
| Oct 6, 2025 | 42.50 | 42.33 | 40.60 | 42.50 | 42.50 | - | 7,686 |
| Oct 3, 2025 | 42.50 | 42.45 | 40.60 | 42.50 | 42.50 | - | 8,629 |
| Oct 2, 2025 | 42.50 | 41.00 | 40.60 | 42.50 | 42.50 | - | 8 |
| Oct 1, 2025 | 42.50 | 42.45 | 41.00 | 42.50 | 42.50 | - | 1,044 |
| Sep 30, 2025 | 42.50 | 42.45 | 41.00 | 42.50 | 42.50 | - | 1,791 |
| Sep 29, 2025 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | - | 14,300 |
| Sep 26, 2025 | 42.50 | 43.70 | 41.00 | 42.50 | 42.50 | - | 27,507 |
| Sep 25, 2025 | 42.50 | 43.70 | 43.29 | 42.50 | 42.50 | - | 299 |
| Sep 24, 2025 | 42.50 | 43.91 | 43.29 | 42.50 | 42.50 | - | 2,556 |
| Sep 23, 2025 | 42.50 | 43.91 | 43.29 | 42.50 | 42.50 | 1.19% | 9,284 |
| Sep 22, 2025 | 42.00 | 43.08 | 40.45 | 42.00 | 42.00 | - | 19,945 |
| Sep 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 18, 2025 | 42.00 | 43.08 | 40.00 | 42.00 | 42.00 | - | 2,684 |
| Sep 17, 2025 | 42.00 | 43.08 | 40.44 | 42.00 | 42.00 | - | 11,131 |
| Sep 16, 2025 | 42.00 | 43.08 | 40.36 | 42.00 | 42.00 | - | 9,795 |
| Sep 15, 2025 | 42.00 | 43.60 | 40.36 | 42.00 | 42.00 | - | 1,579 |
| Sep 12, 2025 | 42.00 | 43.08 | 40.36 | 42.00 | 42.00 | - | 21 |
| Sep 11, 2025 | 42.00 | 43.70 | 40.25 | 42.00 | 42.00 | - | 11,413 |
| Sep 10, 2025 | 43.50 | 45.00 | 40.00 | 42.00 | 42.00 | -3.45% | 40,553 |
| Sep 9, 2025 | 43.50 | 44.10 | 44.10 | 43.50 | 43.50 | - | 6,500 |
| Sep 8, 2025 | 43.50 | 44.40 | 42.76 | 43.50 | 43.50 | - | 6,423 |
| Sep 5, 2025 | 43.50 | 44.40 | 43.11 | 43.50 | 43.50 | - | 17,163 |
| Sep 4, 2025 | 43.50 | 44.40 | 44.31 | 43.50 | 43.50 | - | 1,612 |
| Sep 3, 2025 | 43.50 | 44.91 | 42.76 | 43.50 | 43.50 | - | 10,899 |
| Sep 2, 2025 | 44.50 | 47.00 | 42.00 | 43.50 | 43.50 | -2.25% | 5,522 |
| Sep 1, 2025 | 44.50 | 45.24 | 42.75 | 44.50 | 44.50 | - | 9,361 |
| Aug 29, 2025 | 44.50 | 45.40 | 42.11 | 44.50 | 44.50 | - | 26,236 |
| Aug 28, 2025 | 44.50 | 45.75 | 43.27 | 44.50 | 44.50 | - | 19,894 |
| Aug 27, 2025 | 44.50 | 46.50 | 46.40 | 44.50 | 44.50 | - | 5,014 |
| Aug 26, 2025 | 44.50 | 45.88 | 42.66 | 44.50 | 44.50 | - | 19,932 |
| Aug 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 21, 2025 | 44.50 | 45.95 | 43.40 | 44.50 | 44.50 | - | 7,502 |
| Aug 20, 2025 | 44.50 | 46.20 | 43.20 | 44.50 | 44.50 | - | 15,663 |
| Aug 19, 2025 | 44.50 | 43.40 | 43.40 | 44.50 | 44.50 | - | 48 |
| Aug 18, 2025 | 44.50 | 46.25 | 46.25 | 44.50 | 44.50 | - | 100 |
| Aug 15, 2025 | 44.50 | 46.25 | 43.26 | 44.50 | 44.50 | - | 11,571 |
| Aug 14, 2025 | 44.50 | 46.25 | 46.15 | 44.50 | 44.50 | - | 15,000 |
| Aug 13, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 12, 2025 | 44.50 | 46.16 | 46.15 | 44.50 | 44.50 | - | 1,100 |
| Aug 11, 2025 | 44.50 | 46.35 | 42.04 | 44.50 | 44.50 | - | 17,324 |
| Aug 8, 2025 | 44.50 | 46.50 | 46.25 | 44.50 | 44.50 | - | 2,839 |
| Aug 7, 2025 | 45.50 | 45.01 | 45.01 | 44.50 | 44.50 | -2.20% | 6,667 |
| Aug 6, 2025 | 45.50 | 46.70 | 46.25 | 45.50 | 45.50 | - | 39 |
| Aug 5, 2025 | 44.50 | 47.00 | 45.95 | 45.50 | 45.50 | -5.21% | 23,438 |
| Aug 4, 2025 | 44.50 | 48.00 | 42.00 | 48.00 | 48.00 | 7.87% | 269 |
| Aug 1, 2025 | 45.50 | 44.00 | 44.00 | 44.50 | 44.50 | -2.20% | 4,546 |
| Jul 31, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 7,616 |
| Jul 30, 2025 | 45.50 | 45.95 | 44.00 | 45.50 | 45.50 | -1.09% | 5,632 |
| Jul 29, 2025 | 45.50 | 46.70 | 44.03 | 46.00 | 46.00 | 1.10% | 8,836 |
| Jul 28, 2025 | 45.00 | 46.20 | 44.00 | 45.50 | 45.50 | 0.22% | 19,231 |
| Jul 25, 2025 | 45.00 | 45.45 | 45.40 | 45.40 | 45.40 | 0.89% | 5,421 |
| Jul 24, 2025 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 4,829 |
| Jul 23, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 25,314 |
| Jul 22, 2025 | 45.50 | 46.70 | 44.61 | 45.50 | 45.50 | - | 4,255 |
| Jul 21, 2025 | 45.50 | 47.00 | 44.03 | 45.50 | 45.50 | - | 20,119 |
| Jul 18, 2025 | 45.50 | 46.70 | 44.54 | 45.50 | 45.50 | - | 20,028 |