Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Artisanal Sp.co (ART) Share Price

Intraday
Historical

Price	46.50p on 06-05-2025 at 18:10:06
Change	1.59p 3.54%
Buy	48.00p
Sell	45.00p
Buy / Sell ART Shares

Last Trade:	Sell 6.00 at 45.366p
Day's Volume:	73,156
Last Close:	46.50p
Open:	43.50p
ISIN:	GB00BNXM3P96

Day's Range	43.50p - 46.50p
52wk Range:	31.40p - 48.00p
Market Capitalisation:	£33m
VWAP:	45.93175p
Shares in Issue:	71m

Sector: Beverages

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Artisanal Sp.co (ART) Latest Trades
Sell*	6	45.366p	Ordinary	16:26:22 - 06-May-25
Buy*	10,000	47.90p	Ordinary	15:33:08 - 06-May-25
Buy*	12,127	47.00p	Ordinary	14:53:23 - 06-May-25
Sell*	13,000	44.50p	Ordinary	14:50:18 - 06-May-25
Buy*	2,186	45.50p	Ordinary	14:29:14 - 06-May-25
Sell*	2,294	43.55p	Ordinary	13:37:12 - 06-May-25
Buy*	7	46.85p	Ordinary	12:56:21 - 06-May-25
Buy*	8	46.85p	Ordinary	12:52:33 - 06-May-25
Buy*	5,000	45.50p	Ordinary	12:33:31 - 06-May-25
Buy*	1,000	45.00p	Ordinary	10:56:10 - 06-May-25

See more Artisanal Sp.co trades

Artisanal Sp.co (ART) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	44.91	44.91	44.91	44.91	0
2nd May 2025 (Fri)	43.50	43.50	43.50	43.50	28,665
1st May 2025 (Thu)	43.50	43.50	43.50	43.50	1,510
30th Apr 2025 (Wed)	43.50	43.50	43.50	43.50	6,497
29th Apr 2025 (Tue)	44.00	45.00	43.50	43.50	24,233
28th Apr 2025 (Mon)	44.00	45.00	44.00	44.00	12,011
25th Apr 2025 (Fri)	44.50	44.50	44.00	44.00	26,272
24th Apr 2025 (Thu)	46.50	46.50	44.50	44.50	68,555
23rd Apr 2025 (Wed)	46.50	46.50	46.50	46.50	54,400
22nd Apr 2025 (Tue)	46.00	48.00	46.00	46.50	22,702
21st Apr 2025 (Mon)	46.00	46.00	46.00	46.00	0
18th Apr 2025 (Fri)	46.00	46.00	46.00	46.00	0
17th Apr 2025 (Thu)	43.50	46.00	43.50	46.00	100,643
16th Apr 2025 (Wed)	43.50	43.50	43.50	43.50	3,584
15th Apr 2025 (Tue)	43.50	43.50	43.50	43.50	3,402
14th Apr 2025 (Mon)	43.50	43.50	43.50	43.50	7,258
11th Apr 2025 (Fri)	46.00	46.00	42.50	43.50	65,165
10th Apr 2025 (Thu)	47.00	48.00	46.00	47.00	107,158
9th Apr 2025 (Wed)	44.60	47.50	43.50	46.00	119,679
8th Apr 2025 (Tue)	38.50	43.50	38.50	43.50	52,094
7th Apr 2025 (Mon)	36.50	38.50	36.50	38.50	57,574

See more Artisanal Sp.co price history

Date	Source	Headline
Artisanal Sp.co (ART) Regulatory News
28th Apr 2025 7:00 am	RNS	Publication of Annual Report and Notice of AGM
8th Apr 2025 3:41 pm	RNS-R	Investor Webinar
3rd Apr 2025 7:00 am	RNS-R	ASC enhances shareholder benefits programme
31st Mar 2025 11:43 am	RNS	PDMR Dealing and Exercise of Options
31st Mar 2025 7:00 am	RNS	Preliminary Results
28th Mar 2025 7:04 am	RNS-R	ASC launches new interactive investor website
26th Mar 2025 7:00 am	RNS-R	ASC Celebrates 10th Anniversary
28th Feb 2025 7:00 am	RNS	Notice of Preliminary Results
10th Feb 2025 7:00 am	RNS-R	Product Innovation Update
20th Dec 2024 9:53 am	RNS	Director Dealings

See more Artisanal Sp.co regulatory news

FTSE 100 Latest

Value8,597.42

Change1.07