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
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
30th Jun 2025 (Mon) 49.50 49.50 49.50 49.50 14,147
27th Jun 2025 (Fri) 49.50 49.50 49.50 49.50 22,868
26th Jun 2025 (Thu) 49.50 49.50 47.00 49.50 64,420
25th Jun 2025 (Wed) 49.50 52.00 49.50 49.50 56,302
24th Jun 2025 (Tue) 50.00 50.00 49.50 49.50 60,318
23rd Jun 2025 (Mon) 49.50 49.50 49.50 49.50 15,715
20th Jun 2025 (Fri) 49.50 52.00 50.00 50.00 58,655
19th Jun 2025 (Thu) 50.50 50.50 50.00 49.50 32,126
18th Jun 2025 (Wed) 48.00 51.00 48.00 49.50 21,797
17th Jun 2025 (Tue) 51.00 51.00 47.00 47.00 103,630
16th Jun 2025 (Mon) 47.60 52.00 47.60 50.00 47,377
13th Jun 2025 (Fri) 50.00 48.80 48.80 48.80 5,565
12th Jun 2025 (Thu) 49.50 50.00 49.50 50.00 43,898
11th Jun 2025 (Wed) 49.00 49.50 48.50 49.50 10,737
10th Jun 2025 (Tue) 50.50 50.50 49.00 49.00 15,768
9th Jun 2025 (Mon) 51.00 52.00 50.50 50.50 19,530
6th Jun 2025 (Fri) 51.00 51.00 51.00 51.00 4,914
5th Jun 2025 (Thu) 51.00 51.00 51.00 51.00 27,696
4th Jun 2025 (Wed) 52.00 52.00 51.00 51.00 13,993
3rd Jun 2025 (Tue) 53.00 56.00 52.00 52.00 39,542
2nd Jun 2025 (Mon) 53.00 53.00 53.00 53.00 36,334
30th May 2025 (Fri) 53.00 53.00 53.00 53.00 14,776
29th May 2025 (Thu) 53.00 55.00 54.00 54.00 15,883
28th May 2025 (Wed) 53.00 53.00 53.00 53.00 15,729
27th May 2025 (Tue) 53.50 55.00 53.00 53.00 45,809
26th May 2025 (Mon) 53.40 53.40 53.40 53.40 0
23rd May 2025 (Fri) 54.00 54.00 53.50 53.50 26,842
22nd May 2025 (Thu) 55.00 55.00 54.00 54.00 73,481
21st May 2025 (Wed) 50.50 55.50 55.00 55.00 62,714
20th May 2025 (Tue) 50.50 50.50 50.50 50.50 27,420
19th May 2025 (Mon) 50.25 50.50 50.00 50.50 8,824
FTSE 100 Latest
Value8,992.12
Change19.48