Artisanal Spirits Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 70.000 | 72.000 | 68.000 | 69.000 | 69.000 | 88,386 |
| 2023-09-22 | 70.000 | 71.800 | 70.000 | 70.000 | 70.000 | 9 |
| 2023-09-21 | 70.000 | 70.800 | 68.400 | 70.000 | 70.000 | 18,712 |
| 2023-09-20 | 68.000 | 70.000 | 67.000 | 70.000 | 70.000 | 78,981 |
| 2023-09-19 | 68.000 | 68.000 | 66.050 | 68.000 | 68.000 | 2,317 |
| 2023-09-18 | 67.500 | 68.000 | 65.000 | 68.000 | 68.000 | 17,378 |
| 2023-09-15 | 69.000 | 69.960 | 68.475 | 69.000 | 69.000 | 7,267 |
| 2023-09-14 | 69.000 | 69.000 | 68.000 | 69.000 | 69.000 | 27,220 |
| 2023-09-13 | 69.000 | 69.000 | 68.000 | 69.000 | 69.000 | 11,504 |
| 2023-09-12 | 69.000 | 70.000 | 68.100 | 69.000 | 69.000 | 3,609 |
| 2023-09-11 | 69.000 | 69.000 | 68.100 | 69.000 | 69.000 | 1,724 |
| 2023-09-08 | 69.000 | 69.000 | 68.510 | 69.000 | 69.000 | 10,415 |
| 2023-09-07 | 70.500 | 72.900 | 69.250 | 70.500 | 70.500 | 15,322 |
| 2023-09-06 | 70.500 | 71.000 | 68.250 | 70.500 | 70.500 | 12,525 |
| 2023-09-05 | 70.500 | 70.500 | 69.250 | 70.500 | 70.500 | 7,766 |
| 2023-09-04 | 73.000 | 76.500 | 69.000 | 70.500 | 70.500 | 18,016 |
| 2023-09-01 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2023-08-31 | 73.500 | 75.000 | 71.500 | 73.000 | 73.000 | 14,390 |
| 2023-08-30 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 2,094 |
| 2023-08-29 | 73.500 | 74.940 | 72.000 | 73.500 | 73.500 | 3,099 |
| 2023-08-25 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 1,545 |
| 2023-08-24 | 73.500 | 75.000 | 72.030 | 73.500 | 73.500 | 166 |
| 2023-08-23 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 14,000 |
| 2023-08-22 | 73.500 | 74.940 | 72.990 | 73.500 | 73.500 | 1,427 |
| 2023-08-21 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 2,152 |
| 2023-08-18 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 806 |
| 2023-08-17 | 73.500 | 73.500 | 73.000 | 73.500 | 73.500 | 211 |
| 2023-08-16 | 73.500 | 73.500 | 72.030 | 73.500 | 73.500 | 4,791 |
| 2023-08-15 | 73.500 | 73.850 | 72.000 | 73.500 | 73.500 | 11,722 |
| 2023-08-14 | 73.500 | 74.940 | 71.500 | 73.500 | 73.500 | 11,425 |
| 2023-08-11 | 73.500 | 74.940 | 72.225 | 73.500 | 73.500 | 11,709 |
| 2023-08-10 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 7,566 |
| 2023-08-09 | 74.500 | 74.500 | 74.010 | 74.500 | 74.500 | 1,000 |
| 2023-08-08 | 74.500 | 74.500 | 74.010 | 74.500 | 74.500 | 958 |
| 2023-08-07 | 75.500 | 75.500 | 74.000 | 74.500 | 74.500 | 10,702 |
| 2023-08-04 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 1,508 |
| 2023-08-03 | 75.500 | 76.345 | 74.000 | 75.500 | 75.500 | 3,517 |
| 2023-08-02 | 75.500 | 77.000 | 74.030 | 75.500 | 75.500 | 22,393 |
| 2023-08-01 | 75.500 | 76.345 | 70.000 | 70.000 | 70.000 | 1,368 |
| 2023-07-31 | 75.500 | 77.000 | 74.000 | 75.500 | 75.500 | 14,664 |
| 2023-07-28 | 75.500 | 77.000 | 70.000 | 75.500 | 75.500 | 7,666 |
| 2023-07-27 | 75.500 | 76.555 | 74.000 | 75.500 | 75.500 | 491 |
| 2023-07-26 | 75.500 | 77.000 | 73.000 | 75.500 | 75.500 | 23,233 |
| 2023-07-25 | 77.500 | 80.000 | 74.000 | 75.500 | 75.500 | 9,918 |
| 2023-07-24 | 79.000 | 80.800 | 75.351 | 80.000 | 80.000 | 49,852 |
| 2023-07-21 | 78.500 | 81.000 | 77.000 | 79.000 | 79.000 | 26,930 |
| 2023-07-20 | 78.500 | 80.000 | 77.000 | 78.500 | 78.500 | 28,659 |
| 2023-07-19 | 81.500 | 83.000 | 77.000 | 78.500 | 78.500 | 15,979 |
| 2023-07-18 | 82.500 | 85.000 | 80.000 | 81.500 | 81.500 | 27,972 |
| 2023-07-17 | 81.000 | 84.600 | 77.000 | 81.000 | 81.000 | 3,430 |
| 2023-07-14 | 82.500 | 84.000 | 79.000 | 81.000 | 81.000 | 27,088 |
| 2023-07-13 | 87.500 | 89.500 | 76.050 | 82.500 | 82.500 | 50,585 |
| 2023-07-12 | 88.500 | 90.000 | 85.000 | 87.500 | 87.500 | 2,296 |
| 2023-07-11 | 88.500 | 88.500 | 88.466 | 88.500 | 88.500 | 22 |
| 2023-07-10 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 17,733 |
| 2023-07-07 | 88.500 | 90.000 | 87.000 | 87.500 | 87.500 | 2,957 |
| 2023-07-06 | 88.500 | 88.500 | 87.030 | 88.500 | 88.500 | 2,490 |
| 2023-07-05 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2023-07-04 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2023-07-03 | 88.500 | 89.740 | 87.700 | 88.500 | 88.500 | 27,985 |
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.