Artisanal Spirits Company PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	48.500	49.940	47.160	48.500	48.500	16,424
2023-12-15	48.500	50.000	47.030	48.500	48.500	32,364
2023-12-14	48.500	49.750	47.030	48.500	48.500	11,684
2023-12-13	48.500	48.850	47.030	48.500	48.500	42,883
2023-12-12	48.500	49.000	47.030	48.500	48.500	141,290
2023-12-11	48.500	49.940	47.030	48.500	48.500	124,716
2023-12-08	45.000	50.000	44.000	48.500	48.500	259,054
2023-12-07	60.000	61.920	53.000	57.500	57.500	51,776
2023-12-06	61.000	62.000	59.000	62.000	62.000	5,202
2023-12-05	62.000	62.000	61.000	61.000	61.000	224,999
2023-12-04	63.000	63.000	61.000	63.000	63.000	1,117
2023-12-01	63.000	65.000	61.000	63.000	63.000	1,915
2023-11-30	63.000	63.000	61.000	63.000	63.000	168
2023-11-29	63.000	63.000	61.000	63.000	63.000	369
2023-11-28	63.000	63.000	61.100	63.000	63.000	4,909
2023-11-27	63.000	63.000	63.000	63.000	63.000	0
2023-11-24	63.000	66.500	61.000	63.000	63.000	7,148
2023-11-23	63.000	63.200	63.000	63.000	63.000	1,064
2023-11-22	62.200	63.700	62.200	63.000	63.000	12,144
2023-11-21	62.400	62.400	60.000	60.500	60.500	58,544
2023-11-20	66.500	72.500	62.600	63.500	63.500	20,266
2023-11-17	66.500	68.000	65.030	68.000	68.000	1,656
2023-11-16	68.500	68.500	63.000	64.000	64.000	38,254
2023-11-15	68.500	69.550	66.000	68.500	68.500	13,878
2023-11-14	68.500	69.400	67.355	68.500	68.500	5,846
2023-11-13	67.500	68.750	67.499	68.500	68.500	18,889
2023-11-10	66.500	70.000	63.000	67.500	67.500	19,273
2023-11-09	66.500	66.500	63.115	66.500	66.500	3,963
2023-11-08	66.500	68.180	63.115	66.500	66.500	1,319
2023-11-07	66.500	66.500	66.500	66.500	66.500	0
2023-11-06	66.500	67.000	63.000	66.500	66.500	22,020
2023-11-03	66.500	70.000	63.000	66.500	66.500	2,551
2023-11-02	66.500	68.950	63.000	66.500	66.500	2,245
2023-11-01	66.500	66.500	63.110	66.500	66.500	150
2023-10-31	64.000	65.500	63.110	65.500	65.500	8,701
2023-10-30	64.000	64.900	63.000	64.000	64.000	2,288
2023-10-27	66.500	67.000	63.000	64.000	64.000	6,441
2023-10-26	66.500	70.000	63.000	66.500	66.500	4,878
2023-10-25	66.500	70.000	63.500	66.500	66.500	6,547
2023-10-24	65.500	68.000	63.500	65.500	65.500	22,807
2023-10-23	66.500	68.000	63.000	65.500	65.500	3,138
2023-10-20	66.500	67.700	66.500	66.500	66.500	500
2023-10-19	66.500	66.500	65.030	66.500	66.500	1
2023-10-18	68.050	68.050	65.000	66.500	66.500	30,604
2023-10-17	71.000	71.000	68.000	68.000	68.000	5,499
2023-10-16	75.000	75.000	70.000	72.500	72.500	18,831
2023-10-13	75.500	75.500	73.000	75.500	75.500	12,180
2023-10-12	75.500	78.000	73.500	75.500	75.500	5,578
2023-10-11	73.000	77.500	73.000	75.500	75.500	38,932
2023-10-10	72.000	74.500	72.000	72.500	72.500	40,000
2023-10-09	71.500	72.940	70.000	71.500	71.500	47,701
2023-10-06	71.500	72.940	70.000	70.000	70.000	614
2023-10-05	71.500	72.940	71.500	71.500	71.500	766
2023-10-04	71.500	85.000	71.500	71.500	71.500	790,068
2023-10-03	71.500	72.940	71.000	71.500	71.500	2,820
2023-10-02	71.000	71.960	68.500	71.500	71.500	13,664
2023-09-29	70.000	72.000	68.040	71.000	71.000	5,030
2023-09-28	70.000	70.800	68.000	70.000	70.000	27,674
2023-09-27	70.000	70.000	66.500	70.000	70.000	3,122
2023-09-26	69.000	69.000	68.750	69.000	69.000	6,285

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.