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
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
2nd Jan 2026 (Fri) 33.50 33.50 33.50 33.50 239
1st Jan 2026 (Thu) 33.50 33.50 33.50 33.50 0
31st Dec 2025 (Wed) 33.50 33.50 33.50 33.50 4,655
30th Dec 2025 (Tue) 33.50 33.50 33.50 33.50 3,540
29th Dec 2025 (Mon) 33.50 33.50 33.50 33.50 47,560
26th Dec 2025 (Fri) 33.50 33.50 33.50 33.50 0
25th Dec 2025 (Thu) 33.50 33.50 33.50 33.50 0
24th Dec 2025 (Wed) 33.50 33.50 33.50 33.50 3
23rd Dec 2025 (Tue) 33.50 33.50 33.50 33.50 114
22nd Dec 2025 (Mon) 33.50 33.50 33.50 33.50 3
19th Dec 2025 (Fri) 33.50 33.50 33.50 33.50 5,289
18th Dec 2025 (Thu) 33.50 33.50 33.50 33.50 5,810
17th Dec 2025 (Wed) 33.50 33.50 33.50 33.50 3,173
16th Dec 2025 (Tue) 33.50 33.50 33.50 33.50 556
15th Dec 2025 (Mon) 33.50 33.50 33.50 33.50 1,150
12th Dec 2025 (Fri) 33.50 33.50 33.50 33.50 1,394
11th Dec 2025 (Thu) 33.50 33.50 33.50 33.50 4,023
10th Dec 2025 (Wed) 33.50 33.50 33.50 33.50 750
9th Dec 2025 (Tue) 32.50 33.50 32.50 33.50 8,558
8th Dec 2025 (Mon) 32.50 32.50 32.50 32.50 70
FTSE 100 Latest
Value10,369.75
Change60.53