Artisanal Spirits Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 3,535 |
| 2022-04-19 | 85.000 | 89.000 | 82.834 | 85.000 | 85.000 | 5,362 |
| 2022-04-14 | 86.000 | 90.000 | 83.255 | 85.000 | 85.000 | 38 |
| 2022-04-13 | 86.000 | 90.000 | 83.255 | 86.000 | 86.000 | 1,121 |
| 2022-04-12 | 85.000 | 90.000 | 83.200 | 86.000 | 86.000 | 9,384 |
| 2022-04-11 | 80.000 | 87.000 | 80.000 | 85.000 | 85.000 | 22,145 |
| 2022-04-08 | 75.500 | 80.000 | 73.551 | 75.500 | 75.500 | 53,827 |
| 2022-04-07 | 73.000 | 80.000 | 71.000 | 75.500 | 75.500 | 60,637 |
| 2022-04-06 | 73.000 | 73.950 | 71.000 | 73.000 | 73.000 | 800,444 |
| 2022-04-05 | 73.000 | 73.000 | 71.000 | 73.000 | 73.000 | 55,200 |
| 2022-04-04 | 72.500 | 75.000 | 71.000 | 73.000 | 73.000 | 696,243 |
| 2022-04-01 | 73.000 | 74.000 | 71.000 | 73.000 | 73.000 | 418,424 |
| 2022-03-31 | 77.233 | 77.233 | 71.000 | 73.000 | 73.000 | 101,971 |
| 2022-03-30 | 80.000 | 82.000 | 75.500 | 79.000 | 79.000 | 47,803 |
| 2022-03-29 | 80.000 | 83.400 | 75.000 | 80.000 | 80.000 | 62,127 |
| 2022-03-28 | 75.000 | 79.000 | 73.666 | 75.000 | 75.000 | 9,934 |
| 2022-03-25 | 75.000 | 76.400 | 70.650 | 75.000 | 75.000 | 31,501 |
| 2022-03-24 | 77.500 | 80.000 | 70.000 | 75.000 | 75.000 | 55,413 |
| 2022-03-23 | 77.500 | 78.000 | 75.000 | 77.500 | 77.500 | 5,725 |
| 2022-03-22 | 77.500 | 79.250 | 77.500 | 77.500 | 77.500 | 5,006 |
| 2022-03-21 | 77.500 | 78.000 | 75.000 | 77.500 | 77.500 | 30,780 |
| 2022-03-18 | 77.500 | 78.000 | 75.000 | 77.500 | 77.500 | 6,943 |
| 2022-03-17 | 77.500 | 77.500 | 76.300 | 77.500 | 77.500 | 6,830 |
| 2022-03-16 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-03-15 | 77.500 | 77.500 | 76.300 | 77.500 | 77.500 | 6,567 |
| 2022-03-14 | 77.500 | 77.500 | 76.365 | 77.500 | 77.500 | 3,357 |
| 2022-03-11 | 77.500 | 79.000 | 75.551 | 79.000 | 79.000 | 26,136 |
| 2022-03-10 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 497 |
| 2022-03-09 | 77.500 | 79.000 | 75.000 | 77.500 | 77.500 | 34,919 |
| 2022-03-08 | 77.500 | 77.980 | 75.000 | 77.500 | 77.500 | 512 |
| 2022-03-07 | 82.500 | 85.000 | 71.500 | 77.500 | 77.500 | 63,328 |
| 2022-03-04 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 18,242 |
| 2022-03-03 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 420 |
| 2022-03-02 | 82.500 | 82.500 | 81.250 | 82.500 | 82.500 | 3,585 |
| 2022-03-01 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 127,087 |
| 2022-02-28 | 82.500 | 85.000 | 81.300 | 82.500 | 82.500 | 108,935 |
| 2022-02-25 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 26,448 |
| 2022-02-24 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 1,592 |
| 2022-02-23 | 85.000 | 85.000 | 82.551 | 85.000 | 85.000 | 1,000 |
| 2022-02-22 | 85.000 | 89.000 | 80.000 | 85.000 | 85.000 | 56,107 |
| 2022-02-21 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 3,330 |
| 2022-02-18 | 90.000 | 90.000 | 85.000 | 87.500 | 87.500 | 7,234 |
| 2022-02-17 | 90.000 | 90.000 | 86.000 | 90.000 | 90.000 | 2,003 |
| 2022-02-16 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 584 |
| 2022-02-15 | 90.000 | 90.000 | 86.000 | 90.000 | 90.000 | 17,073 |
| 2022-02-14 | 90.000 | 90.000 | 86.755 | 90.000 | 90.000 | 215 |
| 2022-02-11 | 90.000 | 91.760 | 86.755 | 90.000 | 90.000 | 12,506 |
| 2022-02-10 | 90.000 | 91.598 | 86.755 | 90.000 | 90.000 | 12,767 |
| 2022-02-09 | 90.000 | 90.000 | 86.755 | 90.000 | 90.000 | 892 |
| 2022-02-08 | 90.000 | 91.750 | 86.755 | 90.000 | 90.000 | 12,522 |
| 2022-02-07 | 90.000 | 91.760 | 86.755 | 90.000 | 90.000 | 3,218 |
| 2022-02-04 | 90.000 | 91.760 | 90.000 | 90.000 | 90.000 | 261 |
| 2022-02-03 | 90.000 | 90.000 | 89.800 | 90.000 | 90.000 | 302,072 |
| 2022-02-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2022-02-01 | 90.000 | 91.760 | 86.600 | 90.000 | 90.000 | 604 |
| 2022-01-31 | 91.760 | 91.760 | 85.000 | 90.000 | 90.000 | 8,744 |
| 2022-01-28 | 92.500 | 93.380 | 90.000 | 92.500 | 92.500 | 4,089 |
| 2022-01-27 | 92.500 | 93.450 | 90.000 | 92.500 | 92.500 | 13,138 |
| 2022-01-26 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 13,389 |
| 2022-01-25 | 95.000 | 95.000 | 91.100 | 95.000 | 95.000 | 7,661 |
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.