Close
Company Search
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
3rd Mar 2026 (Tue) 32.50 32.50 31.50 31.50 38,432
2nd Mar 2026 (Mon) 33.50 33.50 32.50 32.50 42,887
27th Feb 2026 (Fri) 33.50 33.50 33.50 33.50 23,744
26th Feb 2026 (Thu) 33.50 33.50 33.50 33.50 643
25th Feb 2026 (Wed) 33.50 33.50 33.50 33.50 240
24th Feb 2026 (Tue) 33.50 33.50 33.50 33.50 8,250
23rd Feb 2026 (Mon) 33.50 33.50 33.50 33.50 6,335
20th Feb 2026 (Fri) 33.50 33.50 33.50 33.50 9,483
19th Feb 2026 (Thu) 33.50 33.50 33.50 33.50 3,343
18th Feb 2026 (Wed) 33.50 33.50 33.50 33.50 86
17th Feb 2026 (Tue) 33.00 33.50 33.00 33.50 281
16th Feb 2026 (Mon) 33.50 33.50 33.50 33.50 4,367
13th Feb 2026 (Fri) 33.50 33.50 33.50 33.50 1,381
12th Feb 2026 (Thu) 33.50 33.50 33.50 33.50 66,156
11th Feb 2026 (Wed) 33.50 33.50 33.50 33.50 15,019
10th Feb 2026 (Tue) 33.50 33.50 33.50 33.50 4,231
9th Feb 2026 (Mon) 33.50 33.50 33.50 33.50 18,557
6th Feb 2026 (Fri) 33.50 33.50 33.50 33.50 10,020
5th Feb 2026 (Thu) 33.50 33.50 33.50 33.50 3,931
4th Feb 2026 (Wed) 33.50 33.50 33.50 33.50 11
3rd Feb 2026 (Tue) 33.50 33.50 33.50 33.50 11,599
2nd Feb 2026 (Mon) 33.50 33.50 33.50 33.50 2,463
30th Jan 2026 (Fri) 33.50 33.50 33.50 33.50 1,960
29th Jan 2026 (Thu) 33.50 33.50 33.50 33.50 197
28th Jan 2026 (Wed) 33.50 33.50 33.50 33.50 6,077
27th Jan 2026 (Tue) 33.50 33.50 33.50 33.50 179
26th Jan 2026 (Mon) 33.50 33.50 33.50 33.50 106
23rd Jan 2026 (Fri) 33.50 33.50 33.50 33.50 151,249
22nd Jan 2026 (Thu) 32.00 33.50 32.00 33.50 3,138
21st Jan 2026 (Wed) 33.00 33.00 33.00 33.00 119,698
20th Jan 2026 (Tue) 33.00 33.00 33.00 33.00 2,067
19th Jan 2026 (Mon) 33.00 31.80 31.80 33.00 10,509
16th Jan 2026 (Fri) 33.00 33.00 33.00 33.00 4,991
15th Jan 2026 (Thu) 33.00 33.00 33.00 33.00 3,000
14th Jan 2026 (Wed) 33.00 33.00 33.00 33.00 3,661
13th Jan 2026 (Tue) 33.00 33.00 33.00 33.00 4,603
12th Jan 2026 (Mon) 33.00 33.00 33.00 33.00 1,917
9th Jan 2026 (Fri) 33.50 33.50 32.00 33.00 75,526
8th Jan 2026 (Thu) 33.50 33.50 33.50 33.50 2,706
7th Jan 2026 (Wed) 33.50 33.50 33.50 33.50 1,526
6th Jan 2026 (Tue) 33.50 33.50 33.50 33.50 41,530
5th Jan 2026 (Mon) 33.50 33.50 33.50 33.50 9,600
FTSE 100 Latest
Value10,484.13
Change-295.98