Artisanal Spirits Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 76.500 | 80.000 | 73.500 | 76.500 | 76.500 | 97,304 |
| 2022-10-10 | 76.500 | 80.000 | 74.050 | 76.500 | 76.500 | 147,201 |
| 2022-10-07 | 76.500 | 80.000 | 74.110 | 76.500 | 76.500 | 54,586 |
| 2022-10-06 | 76.500 | 80.000 | 76.500 | 76.500 | 76.500 | 1,451 |
| 2022-10-05 | 75.000 | 79.000 | 75.000 | 75.000 | 75.000 | 4,221 |
| 2022-10-04 | 75.000 | 80.000 | 70.000 | 75.000 | 75.000 | 4,163 |
| 2022-10-03 | 75.000 | 79.000 | 73.210 | 75.000 | 75.000 | 5,400 |
| 2022-09-30 | 75.000 | 77.490 | 75.000 | 75.000 | 75.000 | 656 |
| 2022-09-29 | 75.000 | 80.000 | 71.000 | 75.000 | 75.000 | 10,918 |
| 2022-09-28 | 75.000 | 78.000 | 72.331 | 75.000 | 75.000 | 1,941 |
| 2022-09-27 | 75.000 | 79.200 | 73.500 | 75.000 | 75.000 | 18,038 |
| 2022-09-26 | 75.000 | 80.000 | 73.110 | 75.000 | 75.000 | 36,621 |
| 2022-09-23 | 75.000 | 79.400 | 72.755 | 75.000 | 75.000 | 22,304 |
| 2022-09-22 | 75.000 | 79.500 | 72.755 | 75.000 | 75.000 | 12,070 |
| 2022-09-21 | 75.000 | 79.500 | 70.000 | 75.000 | 75.000 | 2,821 |
| 2022-09-20 | 74.000 | 78.500 | 70.000 | 75.000 | 75.000 | 25,680 |
| 2022-09-16 | 74.000 | 75.200 | 74.000 | 74.000 | 74.000 | 8,737 |
| 2022-09-15 | 74.000 | 78.000 | 74.000 | 74.000 | 74.000 | 515 |
| 2022-09-14 | 74.000 | 78.000 | 70.000 | 76.000 | 76.000 | 23,069 |
| 2022-09-13 | 75.000 | 77.390 | 70.000 | 74.000 | 74.000 | 11,614 |
| 2022-09-12 | 74.000 | 80.000 | 71.551 | 75.000 | 75.000 | 117,606 |
| 2022-09-09 | 71.500 | 78.000 | 70.050 | 74.000 | 74.000 | 10,787 |
| 2022-09-08 | 67.840 | 75.000 | 67.840 | 71.500 | 71.500 | 21,391 |
| 2022-09-07 | 64.000 | 68.000 | 62.660 | 64.000 | 64.000 | 8,490 |
| 2022-09-06 | 64.000 | 68.000 | 64.000 | 64.000 | 64.000 | 2,385 |
| 2022-09-05 | 63.000 | 68.000 | 60.551 | 63.000 | 63.000 | 24,706 |
| 2022-09-02 | 63.000 | 68.000 | 60.000 | 63.000 | 63.000 | 2,747 |
| 2022-09-01 | 61.000 | 66.400 | 58.000 | 63.000 | 63.000 | 7,059 |
| 2022-08-31 | 61.000 | 64.840 | 59.000 | 61.000 | 61.000 | 94,331 |
| 2022-08-30 | 61.000 | 65.000 | 58.500 | 61.000 | 61.000 | 161,363 |
| 2022-08-26 | 61.000 | 61.000 | 58.200 | 61.000 | 61.000 | 169,471 |
| 2022-08-25 | 61.000 | 61.000 | 57.551 | 61.000 | 61.000 | 259,415 |
| 2022-08-24 | 61.000 | 63.000 | 57.080 | 61.000 | 61.000 | 1,407 |
| 2022-08-23 | 61.000 | 63.245 | 61.000 | 61.000 | 61.000 | 2,181 |
| 2022-08-22 | 61.000 | 61.000 | 57.150 | 61.000 | 61.000 | 7,765 |
| 2022-08-19 | 61.000 | 64.325 | 57.150 | 61.000 | 61.000 | 109,071 |
| 2022-08-18 | 61.000 | 64.380 | 57.150 | 61.000 | 61.000 | 4,275 |
| 2022-08-17 | 61.000 | 65.000 | 58.200 | 61.000 | 61.000 | 24,917 |
| 2022-08-16 | 60.500 | 64.910 | 57.000 | 61.000 | 61.000 | 44,004 |
| 2022-08-15 | 60.500 | 64.910 | 57.350 | 60.500 | 60.500 | 54,926 |
| 2022-08-12 | 60.500 | 65.000 | 56.800 | 60.500 | 60.500 | 25,862 |
| 2022-08-11 | 60.500 | 64.325 | 56.555 | 60.500 | 60.500 | 7,802 |
| 2022-08-10 | 60.500 | 65.000 | 56.800 | 60.500 | 60.500 | 100,505 |
| 2022-08-09 | 60.500 | 65.000 | 56.000 | 60.500 | 60.500 | 24,382 |
| 2022-08-08 | 59.000 | 65.000 | 56.280 | 60.500 | 60.500 | 78,256 |
| 2022-08-05 | 59.000 | 59.800 | 55.000 | 59.000 | 59.000 | 14,067 |
| 2022-08-04 | 59.000 | 63.000 | 56.280 | 59.000 | 59.000 | 67,848 |
| 2022-08-03 | 59.000 | 60.000 | 59.000 | 59.000 | 59.000 | 53,334 |
| 2022-08-02 | 59.000 | 63.000 | 57.500 | 59.000 | 59.000 | 68,210 |
| 2022-08-01 | 60.000 | 63.000 | 55.000 | 59.000 | 59.000 | 12,279 |
| 2022-07-29 | 60.000 | 65.000 | 55.100 | 60.000 | 60.000 | 438 |
| 2022-07-28 | 60.500 | 65.000 | 56.000 | 60.000 | 60.000 | 36,994 |
| 2022-07-27 | 60.500 | 60.500 | 58.880 | 60.500 | 60.500 | 8 |
| 2022-07-26 | 60.500 | 60.500 | 56.090 | 60.500 | 60.500 | 31,919 |
| 2022-07-25 | 60.500 | 65.000 | 56.100 | 60.500 | 60.500 | 5,528 |
| 2022-07-22 | 60.500 | 60.500 | 57.000 | 60.500 | 60.500 | 42,244 |
| 2022-07-21 | 60.500 | 60.500 | 56.090 | 60.500 | 60.500 | 6,787 |
| 2022-07-20 | 57.500 | 64.000 | 56.090 | 60.500 | 60.500 | 175,711 |
| 2022-07-19 | 54.500 | 54.500 | 53.618 | 54.500 | 54.500 | 1,557 |
| 2022-07-18 | 53.500 | 57.000 | 52.000 | 54.500 | 54.500 | 25,606 |
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.