Ariana Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.525	1.600	1.500	1.510	1.510	4,620,661
2026-07-29	1.475	1.560	1.450	1.500	1.500	2,456,030
2026-07-28	1.500	1.580	1.450	1.530	1.530	2,120,388
2026-07-27	1.613	1.613	1.475	1.490	1.490	30,850,691
2026-07-24	1.589	1.690	1.589	1.625	1.625	1,921,964
2026-07-23	1.675	1.800	1.550	1.765	1.765	787,668
2026-07-22	1.550	1.750	1.550	1.675	1.675	2,352,287
2026-07-21	1.600	1.685	1.550	1.550	1.550	721,906
2026-07-20	1.600	1.650	1.510	1.575	1.575	4,689,399
2026-07-17	1.600	1.650	1.550	1.600	1.600	778,729
2026-07-16	1.650	1.700	1.512	1.600	1.600	12,227,351
2026-07-15	1.650	1.700	1.600	1.650	1.650	1,060,043
2026-07-14	1.650	1.735	1.600	1.650	1.650	603,350
2026-07-13	1.675	1.750	1.600	1.650	1.650	503,101
2026-07-10	1.675	1.750	1.600	1.655	1.655	2,113,542
2026-07-09	1.675	1.675	1.600	1.675	1.675	55,563
2026-07-08	1.675	1.750	1.560	1.675	1.675	2,178,021
2026-07-07	1.700	1.800	1.600	1.675	1.675	1,963,675
2026-07-06	1.725	1.835	1.650	1.725	1.725	704,675
2026-07-03	1.650	1.800	1.600	1.725	1.725	2,778,021
2026-07-02	1.625	1.700	1.600	1.650	1.650	3,484,695
2026-07-01	1.650	1.700	1.600	1.625	1.625	2,818,741
2026-06-30	1.700	1.800	1.608	1.650	1.650	4,825,342
2026-06-29	1.700	1.800	1.646	1.700	1.700	633,491
2026-06-26	1.675	1.800	1.600	1.700	1.700	10,028,382
2026-06-25	1.675	1.800	1.600	1.725	1.725	2,718,598
2026-06-24	1.800	1.940	1.623	1.700	1.700	6,999,735
2026-06-23	1.800	1.920	1.710	1.920	1.920	720,820
2026-06-22	1.800	1.920	1.700	1.915	1.915	2,579,311
2026-06-19	1.800	1.900	1.700	1.800	1.800	1,246,144
2026-06-18	1.900	2.000	1.800	1.800	1.800	885,482
2026-06-17	1.900	2.000	1.800	1.880	1.880	4,747,089
2026-06-16	1.900	2.000	1.800	1.900	1.900	819,575
2026-06-15	1.900	2.000	1.800	1.950	1.950	1,981,904
2026-06-12	1.875	2.000	1.800	1.840	1.840	1,889,321
2026-06-11	1.850	2.000	1.750	1.850	1.850	3,317,833
2026-06-10	2.000	2.000	1.800	1.850	1.850	8,901,528
2026-06-09	2.000	2.100	1.900	2.000	2.000	505,933
2026-06-08	2.000	2.140	1.900	2.000	2.000	4,599,416
2026-06-05	2.100	2.200	1.900	2.100	2.100	4,811,192
2026-06-04	2.050	2.200	1.880	1.880	1.880	2,658,927
2026-06-03	2.000	2.100	1.900	2.100	2.100	3,191,842
2026-06-02	1.950	2.100	1.900	2.000	2.000	4,438,086
2026-06-01	2.100	2.200	1.936	2.020	2.020	3,584,131
2026-05-29	2.000	2.200	1.900	2.100	2.100	4,589,482
2026-05-28	2.050	2.200	1.900	2.050	2.050	7,313,301
2026-05-27	2.050	2.200	2.000	2.200	2.200	6,942,237
2026-05-26	1.900	2.095	1.800	2.050	2.050	20,762,359
2026-05-22	1.900	2.000	1.800	1.850	1.850	745,259
2026-05-21	1.900	2.000	1.800	1.850	1.850	2,611,602
2026-05-20	1.950	2.100	1.800	1.900	1.900	3,457,999
2026-05-19	1.900	2.090	1.800	1.950	1.950	5,708,807
2026-05-18	2.150	2.200	1.800	1.920	1.920	9,866,403
2026-05-15	1.875	1.950	1.750	1.850	1.850	2,593,413
2026-05-14	1.950	1.950	1.800	1.875	1.875	7,893,743
2026-05-13	1.850	2.000	1.750	1.900	1.900	2,470,171
2026-05-12	1.900	2.020	1.735	1.820	1.820	3,063,261
2026-05-11	1.900	2.000	1.800	1.900	1.900	2,595,589
2026-05-08	1.900	1.900	1.800	1.900	1.900	1,431,651
2026-05-07	1.900	2.000	1.800	1.900	1.900	4,808,162

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-18	0.0018 GBP
2022-03-03	0.0018 GBP
2021-08-26	0.0035 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.