Artisan (UK) PLC (ART.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:53PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 41.50 | 41.50 | 129,944 |
| 30 Apr 2024 | 41.50 | 40.77 | 40.77 | 41.50 | 41.50 | 110 |
| 29 Apr 2024 | 41.00 | 43.00 | 40.40 | 42.80 | 42.80 | 37,840 |
| 26 Apr 2024 | 40.50 | 41.55 | 40.00 | 41.00 | 41.00 | 196,492 |
| 25 Apr 2024 | 41.50 | 43.00 | 40.00 | 40.50 | 40.50 | 4,583 |
| 24 Apr 2024 | 41.00 | 43.00 | 40.00 | 41.50 | 41.50 | 6,803 |
| 23 Apr 2024 | 43.00 | 43.55 | 40.00 | 41.00 | 41.00 | 37,974 |
| 22 Apr 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 165,082 |
| 19 Apr 2024 | 43.00 | 43.70 | 42.00 | 43.00 | 43.00 | 138 |
| 18 Apr 2024 | 43.00 | 42.20 | 42.20 | 43.00 | 43.00 | 1,675 |
| 17 Apr 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 5,490 |
| 16 Apr 2024 | 43.00 | 43.40 | 42.10 | 43.00 | 43.00 | 23,304 |
| 15 Apr 2024 | 43.50 | 43.98 | 42.00 | 43.00 | 43.00 | 80,162 |
| 12 Apr 2024 | 43.50 | 43.90 | 43.00 | 43.50 | 43.50 | 36,948 |
| 11 Apr 2024 | 43.50 | 43.60 | 43.00 | 43.00 | 43.00 | 2,636 |
| 10 Apr 2024 | 43.50 | 44.40 | 43.00 | 43.50 | 43.50 | 19,027 |
| 09 Apr 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 31,239 |
| 08 Apr 2024 | 44.00 | 44.40 | 43.75 | 44.40 | 44.40 | 1,776 |
| 05 Apr 2024 | 44.00 | 45.00 | 42.31 | 44.00 | 44.00 | 85,689 |
| 04 Apr 2024 | 44.00 | 43.90 | 43.90 | 44.00 | 44.00 | 47,846 |
| 03 Apr 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 50,615 |
| 02 Apr 2024 | 44.00 | 44.20 | 43.00 | 44.00 | 44.00 | 8,522 |
| 28 Mar 2024 | 45.50 | 46.75 | 43.05 | 44.00 | 44.00 | 108,481 |
| 27 Mar 2024 | 45.50 | 46.75 | 43.00 | 45.50 | 45.50 | 55,210 |
| 26 Mar 2024 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | 71,769 |
| 25 Mar 2024 | 44.50 | 46.00 | 43.30 | 44.50 | 44.50 | 981 |
| 22 Mar 2024 | 44.50 | 46.00 | 43.30 | 44.50 | 44.50 | 1,803 |
| 21 Mar 2024 | 44.50 | 46.00 | 43.03 | 44.50 | 44.50 | 445 |
| 20 Mar 2024 | 44.50 | 43.30 | 42.20 | 44.50 | 44.50 | 1,612 |
| 19 Mar 2024 | 44.50 | 44.84 | 44.84 | 44.50 | 44.50 | 6,684 |
| 18 Mar 2024 | 44.50 | 45.94 | 43.00 | 44.50 | 44.50 | 3,975 |
| 15 Mar 2024 | 44.00 | 46.00 | 43.04 | 45.00 | 45.00 | 25,023 |
| 14 Mar 2024 | 44.00 | 43.02 | 43.02 | 44.00 | 44.00 | 980 |
| 13 Mar 2024 | 44.00 | 44.96 | 43.02 | 44.00 | 44.00 | 4,518 |
| 12 Mar 2024 | 44.00 | 44.40 | 43.02 | 44.00 | 44.00 | 12,075 |
| 11 Mar 2024 | 44.00 | 45.00 | 43.40 | 44.00 | 44.00 | 1,128 |
| 08 Mar 2024 | 46.00 | 45.00 | 43.00 | 44.00 | 44.00 | 108,013 |
| 07 Mar 2024 | 46.00 | 47.90 | 44.30 | 46.00 | 46.00 | 32,869 |
| 06 Mar 2024 | 46.00 | 47.00 | 45.22 | 46.00 | 46.00 | 29,754 |
| 05 Mar 2024 | 47.00 | 48.00 | 44.00 | 46.00 | 46.00 | 8,482 |
| 04 Mar 2024 | 47.00 | 47.90 | 46.22 | 47.00 | 47.00 | 46,929 |
| 01 Mar 2024 | 47.00 | 47.74 | 46.22 | 47.00 | 47.00 | 7,442 |
| 29 Feb 2024 | 47.00 | 47.75 | 46.22 | 47.00 | 47.00 | 14,053 |
| 28 Feb 2024 | 45.50 | 47.90 | 46.00 | 47.00 | 47.00 | 65,263 |
| 27 Feb 2024 | 45.00 | 47.00 | 43.75 | 45.00 | 45.00 | 29,405 |
| 26 Feb 2024 | 44.00 | 43.65 | 43.02 | 44.00 | 44.00 | 18,212 |
| 23 Feb 2024 | 44.00 | 45.00 | 44.50 | 44.00 | 44.00 | 20,950 |
| 22 Feb 2024 | 45.50 | 46.00 | 43.10 | 44.00 | 44.00 | 71,143 |
| 21 Feb 2024 | 45.50 | 46.80 | 44.00 | 45.50 | 45.50 | 34,496 |
| 20 Feb 2024 | 45.50 | 46.80 | 44.03 | 45.50 | 45.50 | 148 |
| 19 Feb 2024 | 43.50 | 47.00 | 43.55 | 45.50 | 45.50 | 40,725 |
| 16 Feb 2024 | 40.50 | 43.74 | 40.00 | 43.00 | 43.00 | 47,222 |
| 15 Feb 2024 | 44.00 | 45.00 | 39.75 | 40.50 | 40.50 | 142,329 |
| 14 Feb 2024 | 44.40 | 47.80 | 42.75 | 45.00 | 45.00 | 34,954 |
| 13 Feb 2024 | 44.00 | 46.70 | 41.36 | 44.40 | 44.40 | 112,683 |
| 12 Feb 2024 | 46.00 | 46.00 | 44.31 | 44.00 | 44.00 | 43,138 |
| 09 Feb 2024 | 47.00 | 47.00 | 45.26 | 46.00 | 46.00 | 910 |
| 08 Feb 2024 | 47.00 | 46.50 | 46.00 | 47.00 | 47.00 | 2,216 |
| 07 Feb 2024 | 47.00 | 46.50 | 46.00 | 47.00 | 47.00 | 14,119 |
| 06 Feb 2024 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | 48,329 |
| 05 Feb 2024 | 49.50 | 51.00 | 46.13 | 49.00 | 49.00 | 75,239 |
| 02 Feb 2024 | 49.50 | 50.40 | 48.00 | 49.50 | 49.50 | 5,657 |
| 01 Feb 2024 | 49.50 | 50.40 | 48.00 | 49.50 | 49.50 | 357 |
| 31 Jan 2024 | 50.00 | 51.00 | 48.00 | 49.50 | 49.50 | 28,772 |
| 30 Jan 2024 | 50.00 | 49.02 | 49.00 | 50.00 | 50.00 | 1,089 |
| 29 Jan 2024 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 17,137 |
| 26 Jan 2024 | 48.00 | 50.45 | 47.04 | 48.00 | 48.00 | 12,061 |
| 25 Jan 2024 | 52.50 | 53.00 | 47.25 | 48.00 | 48.00 | 120,903 |
| 24 Jan 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 7,286 |
| 23 Jan 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 2,864 |
| 22 Jan 2024 | 52.50 | 55.00 | 49.00 | 52.50 | 52.50 | 7,252 |
| 19 Jan 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 12,658 |
| 18 Jan 2024 | 52.50 | 54.90 | 50.05 | 52.50 | 52.50 | 35,196 |
| 17 Jan 2024 | 52.50 | 52.50 | 50.51 | 52.50 | 52.50 | 40,093 |
| 16 Jan 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 6,675 |
| 15 Jan 2024 | 50.05 | 54.90 | 50.05 | 52.50 | 52.50 | 12,008 |
| 12 Jan 2024 | 52.50 | 53.40 | 50.25 | 52.50 | 52.50 | 114,438 |
| 11 Jan 2024 | 52.50 | 51.65 | 50.50 | 52.50 | 52.50 | 15,330 |
| 10 Jan 2024 | 52.50 | 54.50 | 52.78 | 52.50 | 52.50 | 27,437 |
| 09 Jan 2024 | 52.50 | 55.00 | 52.75 | 52.50 | 52.50 | 2,906 |
| 08 Jan 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 39,247 |
| 05 Jan 2024 | 52.50 | 54.89 | 50.05 | 52.50 | 52.50 | 14,007 |
| 04 Jan 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 108,192 |
| 03 Jan 2024 | 49.50 | 51.00 | 48.03 | 51.00 | 51.00 | 83,681 |
| 02 Jan 2024 | 49.00 | 53.50 | 48.00 | 49.50 | 49.50 | 168,112 |
| 29 Dec 2023 | 49.00 | 49.30 | 49.20 | 49.00 | 49.00 | 11,582 |
| 28 Dec 2023 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 20,870 |
| 27 Dec 2023 | 49.00 | 49.44 | 48.02 | 49.00 | 49.00 | 14,629 |
| 22 Dec 2023 | 49.00 | 50.00 | 48.02 | 49.00 | 49.00 | 101,197 |
| 21 Dec 2023 | 48.50 | 50.00 | 48.70 | 49.00 | 49.00 | 137,285 |
| 20 Dec 2023 | 48.50 | 51.00 | 47.00 | 48.50 | 48.50 | 73,820 |
| 19 Dec 2023 | 48.50 | 49.75 | 47.16 | 48.50 | 48.50 | 33,642 |
| 18 Dec 2023 | 48.50 | 49.94 | 47.16 | 48.50 | 48.50 | 16,424 |
| 15 Dec 2023 | 48.50 | 50.00 | 47.03 | 48.50 | 48.50 | 132,364 |
| 14 Dec 2023 | 48.50 | 49.75 | 47.03 | 48.50 | 48.50 | 11,684 |
| 13 Dec 2023 | 48.50 | 48.85 | 47.03 | 48.50 | 48.50 | 42,883 |
| 12 Dec 2023 | 48.50 | 49.00 | 47.03 | 48.50 | 48.50 | 36,802 |
| 11 Dec 2023 | 48.50 | 49.94 | 47.03 | 48.50 | 48.50 | 74,716 |
| 08 Dec 2023 | 45.00 | 50.00 | 44.00 | 48.50 | 48.50 | 259,054 |
| 07 Dec 2023 | 60.00 | 61.92 | 53.00 | 57.50 | 57.50 | 51,776 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.