Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Artisanal Sp.co (ART) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 43.00 44.50 43.00 44.50 26,236
28th Aug 2025 (Thu) 44.50 44.50 44.50 44.50 19,894
27th Aug 2025 (Wed) 44.50 44.50 44.50 44.50 5,014
26th Aug 2025 (Tue) 44.50 44.50 44.50 44.50 19,932
25th Aug 2025 (Mon) 44.50 44.50 44.50 44.50 0
22nd Aug 2025 (Fri) 44.50 44.50 44.50 44.50 0
21st Aug 2025 (Thu) 44.50 44.50 44.50 44.50 7,502
20th Aug 2025 (Wed) 44.50 44.50 43.20 44.50 15,663
19th Aug 2025 (Tue) 44.50 44.50 44.50 44.50 48
18th Aug 2025 (Mon) 44.50 44.50 44.50 44.50 100
15th Aug 2025 (Fri) 44.50 44.50 44.50 44.50 11,571
14th Aug 2025 (Thu) 44.50 44.50 44.50 44.50 15,000
13th Aug 2025 (Wed) 44.50 44.50 44.50 44.50 0
12th Aug 2025 (Tue) 44.50 44.50 44.50 44.50 1,100
11th Aug 2025 (Mon) 44.50 44.50 44.00 44.50 17,324
8th Aug 2025 (Fri) 44.50 44.50 44.50 44.50 2,839
7th Aug 2025 (Thu) 45.50 45.50 44.50 44.50 6,667
6th Aug 2025 (Wed) 45.50 45.50 45.50 45.50 39
5th Aug 2025 (Tue) 44.50 45.50 44.50 45.50 23,437
4th Aug 2025 (Mon) 44.50 48.00 48.00 48.00 268
1st Aug 2025 (Fri) 45.50 45.50 44.50 44.50 4,546
31st Jul 2025 (Thu) 45.50 45.50 45.50 45.50 7,615
30th Jul 2025 (Wed) 45.50 45.50 45.50 45.50 5,632
29th Jul 2025 (Tue) 45.50 46.00 45.50 46.00 8,836
28th Jul 2025 (Mon) 45.00 45.50 45.00 45.50 19,231
25th Jul 2025 (Fri) 45.00 45.40 45.40 45.40 5,421
24th Jul 2025 (Thu) 45.50 45.50 45.00 45.00 4,828
23rd Jul 2025 (Wed) 45.50 47.00 45.50 45.50 25,314
22nd Jul 2025 (Tue) 45.50 45.50 45.50 45.50 4,255
21st Jul 2025 (Mon) 45.50 47.00 45.50 45.50 20,117
18th Jul 2025 (Fri) 45.50 45.50 45.50 45.50 20,028
17th Jul 2025 (Thu) 48.50 48.50 45.50 45.50 57,164
16th Jul 2025 (Wed) 49.50 49.50 49.50 49.50 5,434
15th Jul 2025 (Tue) 49.50 49.50 49.50 49.50 12,194
14th Jul 2025 (Mon) 49.50 49.50 49.50 49.50 494
11th Jul 2025 (Fri) 49.50 49.50 49.50 49.50 12,473
10th Jul 2025 (Thu) 49.50 47.00 47.00 49.50 283
9th Jul 2025 (Wed) 49.50 49.50 49.50 49.50 41,358
8th Jul 2025 (Tue) 49.50 49.50 49.50 49.50 24,639
7th Jul 2025 (Mon) 49.50 49.50 47.00 49.50 12,875
4th Jul 2025 (Fri) 49.50 49.50 49.50 49.50 2,415
3rd Jul 2025 (Thu) 49.50 49.50 49.50 49.50 15,371
2nd Jul 2025 (Wed) 49.50 49.50 49.50 49.50 9,217
1st Jul 2025 (Tue) 49.50 49.50 49.50 49.50 17,600
FTSE 100 Latest
Value9,196.34
Change9.00