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
30th Oct 2025 (Thu) 40.50 40.50 40.50 40.50 564
29th Oct 2025 (Wed) 40.50 40.50 40.50 40.50 8,921
28th Oct 2025 (Tue) 40.50 40.50 39.00 40.50 1,157
27th Oct 2025 (Mon) 40.50 40.50 38.20 40.50 4,282
24th Oct 2025 (Fri) 40.50 40.50 40.50 40.50 1,148
23rd Oct 2025 (Thu) 40.50 40.50 40.50 40.50 13,408
22nd Oct 2025 (Wed) 40.50 40.50 40.50 40.50 396
21st Oct 2025 (Tue) 40.50 40.50 39.00 40.50 14,031
20th Oct 2025 (Mon) 40.50 39.00 39.00 39.00 5,003
17th Oct 2025 (Fri) 40.50 40.50 40.50 40.50 4,106
16th Oct 2025 (Thu) 40.50 40.00 40.00 40.00 28,174
15th Oct 2025 (Wed) 40.50 40.50 40.50 40.50 11,455
14th Oct 2025 (Tue) 40.50 40.50 40.50 40.50 3,029
13th Oct 2025 (Mon) 40.00 41.50 39.00 39.00 38,084
10th Oct 2025 (Fri) 41.00 41.50 41.00 41.50 31,540
9th Oct 2025 (Thu) 41.00 41.00 39.20 41.00 3,128
8th Oct 2025 (Wed) 42.50 42.80 41.00 41.00 41,746
7th Oct 2025 (Tue) 42.50 42.50 42.50 42.50 14,002
6th Oct 2025 (Mon) 42.50 42.50 40.60 42.50 7,686
3rd Oct 2025 (Fri) 42.50 42.50 40.60 42.50 8,629
2nd Oct 2025 (Thu) 42.50 42.50 40.60 42.50 8
1st Oct 2025 (Wed) 42.50 42.50 41.60 42.50 1,044
30th Sep 2025 (Tue) 42.50 42.50 41.00 42.50 1,791
29th Sep 2025 (Mon) 42.50 42.80 42.50 42.50 14,299
26th Sep 2025 (Fri) 42.50 42.50 42.50 42.50 27,507
25th Sep 2025 (Thu) 42.50 42.50 42.50 42.50 299
24th Sep 2025 (Wed) 42.50 42.50 42.50 42.50 2,556
23rd Sep 2025 (Tue) 42.50 42.50 42.50 42.50 9,284
22nd Sep 2025 (Mon) 42.00 42.00 42.00 42.00 19,945
19th Sep 2025 (Fri) 42.00 42.00 42.00 42.00 0
18th Sep 2025 (Thu) 42.00 40.00 40.00 42.00 2,684
17th Sep 2025 (Wed) 42.00 42.00 42.00 42.00 11,131
16th Sep 2025 (Tue) 42.00 42.00 42.00 42.00 9,795
15th Sep 2025 (Mon) 42.00 43.60 42.00 42.00 1,579
12th Sep 2025 (Fri) 42.00 42.00 42.00 42.00 21
11th Sep 2025 (Thu) 42.00 42.00 42.00 42.00 11,413
10th Sep 2025 (Wed) 44.00 44.00 42.00 42.00 40,550
9th Sep 2025 (Tue) 43.50 43.50 43.50 43.50 6,500
8th Sep 2025 (Mon) 43.50 43.50 43.50 43.50 6,423
5th Sep 2025 (Fri) 43.50 43.50 43.50 43.50 17,163
4th Sep 2025 (Thu) 43.50 43.50 43.50 43.50 1,612
3rd Sep 2025 (Wed) 43.50 43.50 43.50 43.50 10,899
2nd Sep 2025 (Tue) 44.50 44.50 43.50 43.50 5,522
1st Sep 2025 (Mon) 44.50 44.50 44.50 44.50 9,361
FTSE 100 Latest
Value9,760.06
Change3.92