Artisanal Spirits Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 95.000 | 95.695 | 91.600 | 95.000 | 95.000 | 19,280 |
| 2022-01-21 | 95.000 | 96.500 | 91.651 | 95.000 | 95.000 | 786 |
| 2022-01-20 | 96.500 | 96.500 | 91.600 | 95.000 | 95.000 | 51,527 |
| 2022-01-19 | 93.500 | 95.000 | 90.000 | 93.500 | 93.500 | 2,614 |
| 2022-01-18 | 96.000 | 97.480 | 90.000 | 93.500 | 93.500 | 8,097 |
| 2022-01-17 | 96.000 | 97.480 | 96.000 | 96.000 | 96.000 | 4,569 |
| 2022-01-14 | 96.000 | 97.560 | 96.000 | 96.000 | 96.000 | 12,629 |
| 2022-01-13 | 96.000 | 97.480 | 93.280 | 96.000 | 96.000 | 1,541 |
| 2022-01-12 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2022-01-11 | 96.000 | 97.680 | 96.000 | 96.000 | 96.000 | 3,510 |
| 2022-01-10 | 96.000 | 97.564 | 93.280 | 96.000 | 96.000 | 12,846 |
| 2022-01-07 | 96.000 | 97.680 | 93.280 | 96.000 | 96.000 | 29,749 |
| 2022-01-06 | 96.000 | 97.680 | 92.000 | 96.000 | 96.000 | 20,219 |
| 2022-01-05 | 96.000 | 97.680 | 92.000 | 96.000 | 96.000 | 2,410 |
| 2022-01-04 | 97.500 | 98.750 | 92.400 | 96.000 | 96.000 | 71,925 |
| 2021-12-31 | 97.500 | 98.750 | 96.000 | 97.500 | 97.500 | 2,193 |
| 2021-12-30 | 98.750 | 98.750 | 96.000 | 97.500 | 97.500 | 30,372 |
| 2021-12-29 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 2,000 |
| 2021-12-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2021-12-23 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 16,220 |
| 2021-12-22 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,590 |
| 2021-12-21 | 97.000 | 102.00 | 97.000 | 97.000 | 97.000 | 1,500 |
| 2021-12-20 | 97.000 | 102.00 | 95.000 | 97.000 | 97.000 | 79 |
| 2021-12-17 | 96.000 | 102.00 | 94.500 | 97.000 | 97.000 | 10,368 |
| 2021-12-16 | 96.000 | 100.00 | 92.480 | 96.000 | 96.000 | 21,273 |
| 2021-12-15 | 96.000 | 98.800 | 92.000 | 96.000 | 96.000 | 13,326 |
| 2021-12-14 | 96.000 | 99.000 | 92.480 | 96.000 | 96.000 | 2,021 |
| 2021-12-13 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 3,624 |
| 2021-12-10 | 100.00 | 102.00 | 96.250 | 100.00 | 100.00 | 6,679 |
| 2021-12-09 | 100.00 | 100.00 | 96.100 | 100.00 | 100.00 | 446 |
| 2021-12-08 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2021-12-07 | 100.00 | 102.34 | 95.000 | 100.00 | 100.00 | 30,012 |
| 2021-12-06 | 100.00 | 102.34 | 95.600 | 100.00 | 100.00 | 3,604 |
| 2021-12-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2021-12-02 | 100.00 | 102.34 | 100.00 | 100.00 | 100.00 | 2,883 |
| 2021-12-01 | 100.00 | 100.00 | 95.100 | 100.00 | 100.00 | 1,785 |
| 2021-11-30 | 100.00 | 102.65 | 95.100 | 100.00 | 100.00 | 1,933 |
| 2021-11-29 | 100.00 | 102.74 | 95.110 | 100.00 | 100.00 | 8,460 |
| 2021-11-26 | 107.50 | 110.00 | 100.00 | 100.00 | 100.00 | 8,421 |
| 2021-11-25 | 110.00 | 113.25 | 105.00 | 110.00 | 110.00 | 1,697 |
| 2021-11-24 | 110.00 | 110.00 | 105.70 | 110.00 | 110.00 | 550 |
| 2021-11-23 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 3,274 |
| 2021-11-22 | 110.00 | 113.49 | 108.10 | 110.00 | 110.00 | 10,312 |
| 2021-11-19 | 110.00 | 113.50 | 108.10 | 110.00 | 110.00 | 2,691 |
| 2021-11-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-11-17 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,132 |
| 2021-11-16 | 107.50 | 114.90 | 106.30 | 110.00 | 110.00 | 53,925 |
| 2021-11-15 | 103.50 | 109.48 | 101.11 | 107.50 | 107.50 | 10,167 |
| 2021-11-12 | 100.00 | 110.00 | 98.500 | 103.50 | 103.50 | 13,132 |
| 2021-11-11 | 105.00 | 108.80 | 100.00 | 100.00 | 100.00 | 14,797 |
| 2021-11-10 | 105.00 | 109.00 | 101.00 | 105.00 | 105.00 | 1,095 |
| 2021-11-09 | 105.86 | 105.86 | 100.00 | 105.00 | 105.00 | 79,046 |
| 2021-11-08 | 105.00 | 110.00 | 103.50 | 107.50 | 107.50 | 19,625 |
| 2021-11-05 | 103.50 | 109.50 | 103.50 | 105.00 | 105.00 | 19,663 |
| 2021-11-04 | 101.00 | 104.50 | 101.00 | 102.50 | 102.50 | 24,864 |
| 2021-11-03 | 97.500 | 105.00 | 95.000 | 95.000 | 95.000 | 31,047 |
| 2021-11-02 | 97.500 | 98.650 | 97.500 | 97.500 | 97.500 | 4,822 |
| 2021-11-01 | 100.00 | 100.00 | 92.251 | 95.000 | 95.000 | 40,907 |
| 2021-10-29 | 111.48 | 111.48 | 103.00 | 105.00 | 105.00 | 26,952 |
| 2021-10-28 | 115.00 | 115.89 | 110.00 | 112.50 | 112.50 | 5,429 |
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.