Ariana Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.900	1.900	1.800	1.850	1.850	1,955,042
2026-05-05	1.850	1.900	1.780	1.780	1.780	1,217,770
2026-05-01	1.850	1.900	1.805	1.850	1.850	1,850,118
2026-04-30	1.900	2.040	1.800	1.850	1.850	1,233,162
2026-04-29	1.900	2.000	1.800	1.900	1.900	6,315,944
2026-04-28	1.925	2.000	1.801	1.900	1.900	11,314,860
2026-04-27	1.925	2.000	1.845	1.845	1.845	213,770
2026-04-24	1.950	2.000	1.800	1.925	1.925	2,216,081
2026-04-23	1.950	2.000	1.900	1.950	1.950	262,653
2026-04-22	1.950	2.000	1.902	1.950	1.950	130,067
2026-04-21	2.000	2.100	1.900	1.950	1.950	4,271,851
2026-04-20	2.000	2.100	1.902	2.100	2.100	3,178,613
2026-04-17	1.950	2.100	1.900	2.000	2.000	6,116,362
2026-04-16	2.000	2.058	1.885	1.885	1.885	3,491,082
2026-04-15	2.000	2.100	1.900	2.000	2.000	3,996,704
2026-04-14	2.000	2.100	1.880	1.880	1.880	3,574,266
2026-04-13	2.100	2.100	1.900	1.950	1.950	1,496,979
2026-04-10	1.950	2.100	1.800	2.100	2.100	4,552,508
2026-04-09	1.950	2.090	1.820	1.950	1.950	1,751,508
2026-04-08	1.875	2.100	1.750	1.970	1.970	12,906,781
2026-04-07	1.850	2.000	1.700	1.875	1.875	1,820,078
2026-04-02	1.850	2.000	1.700	1.850	1.850	1,341,083
2026-04-01	1.850	2.000	1.700	1.850	1.850	2,404,720
2026-03-31	1.800	1.940	1.700	1.800	1.800	1,287,614
2026-03-30	1.800	1.900	1.700	1.870	1.870	1,151,898
2026-03-27	1.800	1.940	1.700	1.800	1.800	4,952,206
2026-03-26	1.800	1.900	1.700	1.850	1.850	4,603,138
2026-03-25	1.750	1.930	1.700	1.800	1.800	1,229,089
2026-03-24	1.700	1.800	1.630	1.725	1.725	3,980,219
2026-03-23	1.750	1.800	1.500	1.760	1.760	14,692,950
2026-03-20	1.800	1.900	1.700	1.720	1.720	3,907,957
2026-03-19	1.900	2.000	1.700	1.800	1.800	8,724,238
2026-03-18	2.050	2.200	1.800	2.000	2.000	8,130,916
2026-03-17	1.875	1.988	1.850	1.925	1.925	3,855,599
2026-03-16	1.875	1.990	1.765	1.990	1.990	8,792,102
2026-03-13	2.000	2.085	1.837	2.040	2.040	5,847,936
2026-03-12	2.000	2.100	1.900	2.000	2.000	5,908,330
2026-03-11	1.900	2.100	1.900	2.000	2.000	8,762,128
2026-03-10	1.850	1.990	1.800	1.900	1.900	3,095,048
2026-03-09	1.950	2.100	1.800	1.850	1.850	7,342,346
2026-03-06	2.000	2.100	1.800	1.950	1.950	5,284,203
2026-03-05	2.000	2.140	1.900	2.000	2.000	2,969,864
2026-03-04	1.950	2.090	1.900	2.000	2.000	2,744,855
2026-03-03	2.050	2.100	1.900	1.950	1.950	12,175,270
2026-03-02	2.200	2.340	2.000	2.200	2.200	11,511,930
2026-02-27	2.100	2.280	2.000	2.200	2.200	7,185,716
2026-02-26	2.000	2.300	2.000	2.100	2.100	13,130,601
2026-02-25	2.000	2.100	1.900	2.000	2.000	5,341,167
2026-02-24	1.975	2.100	1.830	1.900	1.900	6,568,357
2026-02-23	1.875	2.060	1.850	1.975	1.975	6,808,306
2026-02-20	1.850	1.929	1.800	1.875	1.875	7,992,244
2026-02-19	1.850	1.900	1.760	1.850	1.850	3,646,206
2026-02-18	1.850	1.900	1.810	1.850	1.850	3,392,971
2026-02-17	1.950	2.020	1.800	1.850	1.850	5,244,946
2026-02-16	1.950	2.000	1.900	1.950	1.950	6,693,669
2026-02-13	1.950	2.100	1.900	1.950	1.950	3,555,431
2026-02-12	2.000	2.100	1.900	1.950	1.950	5,094,790
2026-02-11	2.050	2.200	1.900	2.000	2.000	7,289,401
2026-02-10	2.050	2.200	1.900	2.000	2.000	9,299,482
2026-02-09	1.875	2.200	1.800	2.050	2.050	11,449,330

← NewerPage 3 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.