livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Artisan - (ART) share price history


Artisan share priceART share price tradesART Fundamentals watchlistADD to watchlist
Artisan - (ART) share price history
Date Open High Low Close Volume
09/06/2025 50.10 52.00 49.00 50.50 19,534
06/06/2025 50.01 51.33 50.00 51.00 5,320
05/06/2025 51.00 51.54 50.01 51.00 27,696
04/06/2025 50.27 54.00 50.00 51.00 15,494
03/06/2025 52.54 56.00 50.00 52.00 39,548
02/06/2025 51.60 53.19 51.00 53.00 36,334
30/05/2025 53.00 53.40 52.22 53.00 14,776
29/05/2025 53.00 55.00 51.11 54.00 15,883
28/05/2025 53.00 53.00 51.04 53.00 15,729
27/05/2025 53.64 55.00 51.00 53.00 45,812
23/05/2025 53.89 53.89 52.45 53.50 26,550
22/05/2025 57.00 57.00 53.00 54.00 73,483
21/05/2025 52.80 57.00 51.00 55.00 62,738
20/05/2025 50.37 52.85 48.67 50.50 27,420
19/05/2025 52.37 53.00 48.00 50.50 9,775
16/05/2025 51.18 52.50 48.00 50.25 18,254
15/05/2025 51.18 51.18 48.50 50.00 5,404
14/05/2025 50.00 51.73 48.27 50.00 18,306
13/05/2025 51.88 52.00 49.20 50.00 36,657
12/05/2025 51.88 51.88 49.67 50.00 5,202
09/05/2025 47.33 52.00 47.33 50.00 20,449
08/05/2025 50.00 53.00 47.00 53.00 89,480
07/05/2025 47.90 51.00 45.68 51.00 38,775
06/05/2025 42.03 47.90 42.03 46.50 73,156
02/05/2025 42.00 45.00 42.00 43.50 28,676
01/05/2025 43.22 45.00 42.00 43.50 1,511
30/04/2025 44.91 44.91 43.22 43.50 6,497
29/04/2025 44.94 45.00 43.00 43.50 24,278
28/04/2025 44.54 45.00 43.11 44.00 12,011
25/04/2025 44.19 45.89 43.00 44.00 26,272

Artisan - (ART) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z