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
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
16th May 2025 (Fri) 50.00 50.25 50.00 50.25 14,304
15th May 2025 (Thu) 50.00 50.00 50.00 50.00 5,404
14th May 2025 (Wed) 50.00 50.00 50.00 50.00 18,306
13th May 2025 (Tue) 50.00 50.00 50.00 50.00 36,657
12th May 2025 (Mon) 50.00 50.00 50.00 50.00 4,817
9th May 2025 (Fri) 49.00 50.50 49.00 50.00 20,445
8th May 2025 (Thu) 48.50 53.00 49.00 53.00 89,472
7th May 2025 (Wed) 46.50 51.00 51.00 51.00 38,775
6th May 2025 (Tue) 43.50 46.50 43.50 46.50 73,156
FTSE 100 Latest
Value8,822.91
Change-0.29