Shares Magazine
40.50p+0.00 (+0.00%)06 Nov 2025, 11:07
The Artisanal Spirits Company PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 40.50p | 41.44p | 40.41p | 40.50p | 18 |
| Nov 4, 2025 | 40.50p | 41.44p | 40.35p | 41.00p | 3,006 |
| Nov 3, 2025 | 40.50p | 42.00p | 39.00p | 40.50p | 1,375 |
| Oct 31, 2025 | 40.50p | 41.44p | 39.03p | 40.50p | 2,891 |
| Oct 30, 2025 | 40.50p | 41.44p | 39.03p | 40.50p | 564 |
| Oct 29, 2025 | 40.50p | 41.70p | 40.35p | 40.50p | 8,921 |
| Oct 28, 2025 | 40.50p | 41.70p | 39.00p | 40.50p | 1,157 |
| Oct 27, 2025 | 40.50p | 41.70p | 38.20p | 40.50p | 4,282 |
| Oct 24, 2025 | 40.50p | 41.70p | 40.00p | 40.50p | 1,148 |
| Oct 23, 2025 | 40.50p | 41.30p | 40.00p | 40.50p | 13,408 |
| Oct 22, 2025 | 40.50p | 41.30p | 41.30p | 40.50p | 396 |
| Oct 21, 2025 | 40.50p | 42.00p | 39.00p | 40.50p | 14,041 |
| Oct 20, 2025 | 40.50p | 41.30p | 39.00p | 39.00p | 5,003 |
| Oct 17, 2025 | 40.50p | 41.30p | 39.03p | 40.50p | 4,106 |
| Oct 16, 2025 | 40.50p | 41.30p | 39.06p | 40.00p | 28,174 |
| Oct 15, 2025 | 40.50p | 41.30p | 38.31p | 40.50p | 11,455 |
| Oct 14, 2025 | 40.50p | 41.30p | 41.28p | 40.50p | 3,029 |
| Oct 13, 2025 | 41.50p | 42.91p | 39.00p | 39.00p | 38,084 |
| Oct 10, 2025 | 41.00p | 42.91p | 40.00p | 41.50p | 31,541 |
| Oct 9, 2025 | 41.00p | 41.94p | 39.20p | 41.00p | 3,128 |
| Oct 8, 2025 | 42.50p | 43.00p | 40.00p | 41.00p | 41,750 |
| Oct 7, 2025 | 42.50p | 42.33p | 41.00p | 42.50p | 14,002 |
| Oct 6, 2025 | 42.50p | 42.33p | 40.60p | 42.50p | 7,686 |
| Oct 3, 2025 | 42.50p | 42.45p | 40.60p | 42.50p | 8,629 |
| Oct 2, 2025 | 42.50p | 41.00p | 40.60p | 42.50p | 8 |
| Oct 1, 2025 | 42.50p | 42.45p | 41.00p | 42.50p | 1,044 |
| Sep 30, 2025 | 42.50p | 42.45p | 41.00p | 42.50p | 1,791 |
| Sep 29, 2025 | 42.50p | 44.00p | 41.00p | 42.50p | 14,300 |
| Sep 26, 2025 | 42.50p | 43.70p | 41.00p | 42.50p | 27,507 |
| Sep 25, 2025 | 42.50p | 43.70p | 43.29p | 42.50p | 299 |
| Sep 24, 2025 | 42.50p | 43.91p | 43.29p | 42.50p | 2,556 |
| Sep 23, 2025 | 42.50p | 43.91p | 43.29p | 42.50p | 9,284 |
| Sep 22, 2025 | 42.00p | 43.08p | 40.45p | 42.00p | 19,945 |
| Sep 18, 2025 | 42.00p | 43.08p | 40.00p | 42.00p | 2,684 |
| Sep 17, 2025 | 42.00p | 43.08p | 40.44p | 42.00p | 11,131 |
| Sep 16, 2025 | 42.00p | 43.08p | 40.36p | 42.00p | 9,795 |
| Sep 15, 2025 | 42.00p | 43.60p | 40.36p | 42.00p | 1,579 |
| Sep 12, 2025 | 42.00p | 43.08p | 40.36p | 42.00p | 21 |
| Sep 11, 2025 | 42.00p | 43.70p | 40.25p | 42.00p | 11,413 |
| Sep 10, 2025 | 43.50p | 45.00p | 40.00p | 42.00p | 40,552 |
| Sep 9, 2025 | 43.50p | 44.10p | 44.10p | 43.50p | 6,500 |
| Sep 8, 2025 | 43.50p | 44.40p | 42.76p | 43.50p | 6,423 |
| Sep 5, 2025 | 43.50p | 44.40p | 43.11p | 43.50p | 17,163 |
| Sep 4, 2025 | 43.50p | 44.40p | 44.31p | 43.50p | 1,612 |
| Sep 3, 2025 | 43.50p | 44.91p | 42.76p | 43.50p | 10,899 |
| Sep 2, 2025 | 44.50p | 47.00p | 42.00p | 43.50p | 5,522 |
| Sep 1, 2025 | 44.50p | 45.24p | 42.75p | 44.50p | 9,361 |
| Aug 29, 2025 | 44.50p | 45.40p | 42.11p | 44.50p | 26,236 |
| Aug 28, 2025 | 44.50p | 45.75p | 43.27p | 44.50p | 19,894 |
| Aug 27, 2025 | 44.50p | 46.50p | 46.40p | 44.50p | 5,014 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |