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
27/06/2025 50.46 50.70 47.67 49.50 22,868
26/06/2025 50.70 50.75 47.00 49.50 74,420
25/06/2025 50.07 52.00 47.67 51.00 56,302
24/06/2025 50.07 51.17 47.67 49.50 65,318
23/06/2025 50.10 50.10 47.13 49.50 19,880
20/06/2025 50.10 52.00 47.00 50.10 58,655
19/06/2025 50.50 52.00 50.00 50.10 41,126
18/06/2025 48.00 51.00 47.00 49.50 16,797
17/06/2025 51.00 52.00 47.00 47.00 103,631
16/06/2025 47.60 52.00 47.60 50.00 47,377
13/06/2025 48.00 50.00 48.00 48.80 5,565
12/06/2025 51.45 52.00 48.13 50.00 43,898
11/06/2025 49.00 50.00 47.00 49.50 11,936
10/06/2025 49.03 49.03 49.00 49.00 17,771
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

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