Artisanal Spirits Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	95.000	99.500	90.100	92.500	92.500	13,553
2023-03-31	95.000	99.800	93.221	95.000	95.000	17,287
2023-03-30	95.000	100.00	90.100	95.000	95.000	10,318
2023-03-29	97.500	99.750	90.000	95.000	95.000	7,616
2023-03-28	90.000	95.000	85.000	90.000	90.000	72,383
2023-03-27	90.000	94.500	85.000	90.000	90.000	10,909
2023-03-24	90.000	94.500	85.000	90.000	90.000	40
2023-03-23	90.000	94.500	90.000	90.000	90.000	6
2023-03-22	90.000	94.500	85.000	90.000	90.000	526
2023-03-21	90.000	94.500	85.000	90.000	90.000	3,608
2023-03-20	90.000	95.000	85.000	90.000	90.000	1,826
2023-03-17	90.000	94.500	85.000	90.000	90.000	34
2023-03-16	90.000	91.800	85.000	90.000	90.000	7,127
2023-03-15	92.500	94.750	85.100	90.000	90.000	10,066
2023-03-14	92.500	94.750	90.000	92.500	92.500	16,719
2023-03-13	92.500	94.750	90.553	92.500	92.500	6,042
2023-03-10	92.500	94.000	90.000	92.500	92.500	18,522
2023-03-09	94.500	98.820	90.090	94.500	94.500	2,036
2023-03-08	94.500	99.000	90.000	94.500	94.500	8,438
2023-03-07	94.000	99.000	90.080	94.500	94.500	15,711
2023-03-06	94.000	98.000	91.625	94.000	94.000	4,883
2023-03-03	94.000	98.000	94.000	94.000	94.000	232
2023-03-02	96.000	98.800	91.510	94.000	94.000	21,825
2023-03-01	96.000	100.00	92.700	96.000	96.000	28
2023-02-28	96.000	99.840	92.000	96.000	96.000	13,140
2023-02-27	96.500	99.860	93.000	96.000	96.000	11,129
2023-02-24	98.500	101.86	95.000	96.500	96.500	32,245
2023-02-23	97.500	102.00	95.000	98.500	98.500	5,677
2023-02-22	97.500	99.213	95.000	97.500	97.500	11,731
2023-02-21	96.000	100.00	94.000	97.500	97.500	53,278
2023-02-20	96.000	98.450	92.080	96.000	96.000	1,825
2023-02-17	96.000	98.450	93.000	96.000	96.000	10,793
2023-02-16	97.000	100.00	92.800	96.000	96.000	8,852
2023-02-15	97.000	102.00	93.666	96.000	96.000	2,684
2023-02-14	92.000	101.50	92.000	97.000	97.000	29,159
2023-02-13	90.000	94.800	87.000	90.000	90.000	16
2023-02-10	90.000	95.000	87.551	90.000	90.000	2,411
2023-02-09	90.000	95.000	90.000	90.000	90.000	1,107
2023-02-08	90.000	95.000	86.510	90.000	90.000	16,734
2023-02-07	90.000	95.000	86.510	90.000	90.000	2,554
2023-02-06	90.000	94.800	85.750	90.000	90.000	35,761
2023-02-03	91.000	95.000	85.100	90.000	90.000	31,687
2023-02-02	91.000	92.400	87.000	91.000	91.000	5,775
2023-02-01	91.000	92.400	88.200	91.000	91.000	19,860
2023-01-31	91.000	92.400	88.260	91.000	91.000	34,011
2023-01-30	91.000	95.000	87.080	91.000	91.000	9,555
2023-01-27	91.000	92.400	88.000	91.000	91.000	13,442
2023-01-26	91.000	92.400	88.000	91.000	91.000	2,111
2023-01-25	90.000	92.400	87.000	91.000	91.000	798
2023-01-24	91.500	95.000	89.150	91.000	91.000	27,806
2023-01-23	87.500	90.000	86.500	87.500	87.500	3,316
2023-01-20	87.500	90.000	86.500	87.500	87.500	449
2023-01-19	87.500	92.000	86.500	87.500	87.500	8,786
2023-01-18	86.500	89.000	80.000	87.500	87.500	6,821
2023-01-17	86.500	89.000	86.500	86.500	86.500	4,136
2023-01-16	86.500	90.000	86.500	86.500	86.500	3,455
2023-01-13	86.500	90.000	83.000	86.500	86.500	6,499
2023-01-12	86.500	89.000	84.820	86.500	86.500	8,520
2023-01-11	80.000	90.000	80.000	86.500	86.500	50,998
2023-01-10	80.000	84.800	75.000	80.000	80.000	2,551

← NewerPage 16 of 22 · 1,270 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.