Artisanal Spirits Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	88.500	90.000	87.000	88.500	88.500	52,008
2023-06-29	88.500	88.500	88.500	88.500	88.500	0
2023-06-28	88.500	90.000	87.000	88.500	88.500	71
2023-06-27	89.500	90.000	87.000	88.500	88.500	13,292
2023-06-26	92.500	95.000	90.000	92.500	92.500	12,410
2023-06-23	92.500	93.990	90.000	92.500	92.500	7,559
2023-06-22	95.000	95.000	90.250	92.500	92.500	16,253
2023-06-21	96.000	100.00	91.250	95.000	95.000	130
2023-06-20	96.000	97.450	92.000	96.000	96.000	3,584
2023-06-19	96.000	96.000	92.000	96.000	96.000	23,750
2023-06-16	96.000	96.000	95.000	96.000	96.000	4,865
2023-06-15	96.000	98.000	92.080	97.500	97.500	11,775
2023-06-14	96.000	96.000	92.080	96.000	96.000	10,281
2023-06-13	97.500	99.000	94.605	97.500	97.500	65,437
2023-06-12	98.500	101.65	95.000	97.500	97.500	4,281
2023-06-09	98.500	102.00	96.551	98.500	98.500	7,873
2023-06-08	98.500	104.00	95.000	98.500	98.500	21,395
2023-06-07	98.500	102.00	98.100	98.500	98.500	134
2023-06-06	98.500	102.00	97.800	98.500	98.500	4,142
2023-06-05	98.500	102.00	97.800	98.500	98.500	11,730
2023-06-02	98.500	102.00	97.365	98.500	98.500	10,340
2023-06-01	97.500	101.65	97.150	98.500	98.500	17,603
2023-05-31	97.500	100.00	97.100	97.500	97.500	3,017
2023-05-30	97.500	100.00	97.000	97.500	97.500	11,478
2023-05-26	97.500	100.00	96.556	97.500	97.500	17,811
2023-05-25	97.500	100.00	96.000	97.500	97.500	11,554
2023-05-24	98.500	100.88	95.350	97.500	97.500	38,117
2023-05-23	96.000	99.600	96.000	96.000	96.000	209
2023-05-22	96.000	100.00	92.200	96.000	96.000	7,632
2023-05-19	97.500	97.600	94.000	96.000	96.000	21,656
2023-05-18	97.500	100.00	95.050	97.500	97.500	8,038
2023-05-17	97.000	100.00	95.110	97.500	97.500	1,956
2023-05-16	97.000	98.200	94.600	97.500	97.500	44,219
2023-05-15	97.000	100.00	94.300	97.000	97.000	38,077
2023-05-12	97.000	100.00	94.060	97.000	97.000	14,754
2023-05-11	97.000	100.00	94.000	97.000	97.000	7,282
2023-05-10	98.500	100.25	95.070	97.000	97.000	4,726
2023-05-09	98.500	102.00	95.000	98.500	98.500	135
2023-05-05	98.500	102.00	95.350	98.500	98.500	15,007
2023-05-04	98.500	98.500	95.350	98.500	98.500	966
2023-05-03	98.500	101.86	95.350	98.500	98.500	52
2023-05-02	98.500	101.86	96.470	98.500	98.500	2,540
2023-04-28	100.00	101.92	98.000	98.500	98.500	13,520
2023-04-27	100.00	101.00	98.040	100.00	100.00	3,940
2023-04-26	100.00	101.00	98.000	100.00	100.00	26,324
2023-04-25	100.00	102.00	98.200	100.00	100.00	6,646
2023-04-24	100.00	101.92	98.000	100.00	100.00	15,654
2023-04-21	100.00	101.92	98.840	100.00	100.00	3,993
2023-04-20	100.00	101.00	98.200	100.00	100.00	8,345
2023-04-19	100.00	101.00	98.882	100.00	100.00	2,775
2023-04-18	100.00	102.00	98.000	100.00	100.00	10,030
2023-04-17	101.00	104.00	99.500	100.00	100.00	7,533
2023-04-14	101.00	104.00	98.300	101.00	101.00	6,691
2023-04-13	102.50	105.00	98.000	101.00	101.00	25,473
2023-04-12	102.50	105.00	100.00	102.50	102.50	14,039
2023-04-11	98.000	105.00	98.000	102.50	102.50	69,287
2023-04-06	92.500	94.900	90.050	92.500	92.500	61
2023-04-05	92.500	94.900	90.000	92.500	92.500	3,466
2023-04-04	92.500	94.900	90.050	92.500	92.500	2,795
2023-04-03	95.000	99.500	90.100	92.500	92.500	13,553

← NewerPage 15 of 22 · 1,262 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.