Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.825 | 1.950 | 1.750 | 1.875 | 1.875 | 6,385,113 |
| 2026-02-05 | 1.950 | 2.040 | 1.810 | 1.880 | 1.880 | 11,445,673 |
| 2026-02-04 | 1.950 | 2.140 | 1.900 | 1.950 | 1.950 | 9,189,284 |
| 2026-02-03 | 1.825 | 2.090 | 1.800 | 2.080 | 2.080 | 8,510,610 |
| 2026-02-02 | 1.700 | 1.900 | 1.600 | 1.900 | 1.900 | 8,762,189 |
| 2026-01-30 | 1.900 | 2.000 | 1.700 | 1.775 | 1.775 | 18,276,825 |
| 2026-01-29 | 1.925 | 2.100 | 1.800 | 1.940 | 1.940 | 22,928,481 |
| 2026-01-28 | 1.825 | 1.970 | 1.700 | 1.850 | 1.850 | 22,086,694 |
| 2026-01-27 | 1.850 | 1.910 | 1.700 | 1.800 | 1.800 | 12,802,120 |
| 2026-01-26 | 1.625 | 1.900 | 1.600 | 1.880 | 1.880 | 34,008,711 |
| 2026-01-23 | 1.475 | 1.660 | 1.450 | 1.600 | 1.600 | 8,397,243 |
| 2026-01-22 | 1.500 | 1.600 | 1.400 | 1.475 | 1.475 | 5,816,012 |
| 2026-01-21 | 1.450 | 1.600 | 1.400 | 1.500 | 1.500 | 4,644,275 |
| 2026-01-20 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 4,320,910 |
| 2026-01-19 | 1.500 | 1.550 | 1.400 | 1.450 | 1.450 | 9,431,752 |
| 2026-01-16 | 1.477 | 1.550 | 1.477 | 1.500 | 1.500 | 14,016,236 |
| 2026-01-15 | 1.475 | 1.550 | 1.400 | 1.475 | 1.475 | 5,927,638 |
| 2026-01-14 | 1.500 | 1.550 | 1.476 | 1.500 | 1.500 | 6,394,439 |
| 2026-01-13 | 1.500 | 1.600 | 1.420 | 1.500 | 1.500 | 3,955,632 |
| 2026-01-12 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 4,902,258 |
| 2026-01-09 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 9,049,900 |
| 2026-01-08 | 1.550 | 1.600 | 1.517 | 1.550 | 1.550 | 1,696,407 |
| 2026-01-07 | 1.575 | 1.600 | 1.510 | 1.550 | 1.550 | 3,028,660 |
| 2026-01-06 | 1.600 | 1.670 | 1.500 | 1.575 | 1.575 | 8,811,843 |
| 2026-01-05 | 1.525 | 1.635 | 1.450 | 1.600 | 1.600 | 5,679,630 |
| 2026-01-02 | 1.550 | 1.600 | 1.476 | 1.525 | 1.525 | 5,826,674 |
| 2025-12-31 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,635,894 |
| 2025-12-30 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 5,565,370 |
| 2025-12-29 | 1.450 | 1.600 | 1.450 | 1.600 | 1.600 | 6,796,193 |
| 2025-12-24 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 1,541,607 |
| 2025-12-23 | 1.500 | 1.550 | 1.450 | 1.450 | 1.450 | 6,346,796 |
| 2025-12-22 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 6,550,529 |
| 2025-12-19 | 1.425 | 1.450 | 1.362 | 1.375 | 1.375 | 3,460,579 |
| 2025-12-18 | 1.450 | 1.500 | 1.357 | 1.440 | 1.440 | 7,317,327 |
| 2025-12-17 | 1.425 | 1.500 | 1.356 | 1.450 | 1.450 | 4,282,963 |
| 2025-12-16 | 1.500 | 1.600 | 1.422 | 1.500 | 1.500 | 4,848,215 |
| 2025-12-15 | 1.500 | 1.580 | 1.410 | 1.500 | 1.500 | 2,616,473 |
| 2025-12-12 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 4,108,092 |
| 2025-12-11 | 1.550 | 1.600 | 1.458 | 1.525 | 1.525 | 4,630,041 |
| 2025-12-10 | 1.625 | 1.700 | 1.500 | 1.550 | 1.550 | 3,884,201 |
| 2025-12-09 | 1.575 | 1.680 | 1.500 | 1.600 | 1.600 | 8,297,498 |
| 2025-12-08 | 1.550 | 1.573 | 1.500 | 1.525 | 1.525 | 2,401,725 |
| 2025-12-05 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,929,820 |
| 2025-12-04 | 1.600 | 1.650 | 1.513 | 1.550 | 1.550 | 3,437,067 |
| 2025-12-03 | 1.480 | 1.700 | 1.480 | 1.590 | 1.590 | 7,185,943 |
| 2025-12-02 | 1.400 | 1.487 | 1.366 | 1.450 | 1.450 | 1,196,495 |
| 2025-12-01 | 1.375 | 1.450 | 1.350 | 1.400 | 1.400 | 4,915,402 |
| 2025-11-28 | 1.400 | 1.450 | 1.348 | 1.375 | 1.375 | 4,390,488 |
| 2025-11-27 | 1.475 | 1.550 | 1.336 | 1.400 | 1.400 | 3,584,706 |
| 2025-11-26 | 1.475 | 1.550 | 1.400 | 1.450 | 1.450 | 3,940,012 |
| 2025-11-25 | 1.360 | 1.501 | 1.360 | 1.475 | 1.475 | 2,841,232 |
| 2025-11-24 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 954,904 |
| 2025-11-21 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 70,279 |
| 2025-11-20 | 1.375 | 1.390 | 1.336 | 1.370 | 1.370 | 5,076,995 |
| 2025-11-19 | 1.375 | 1.400 | 1.350 | 1.375 | 1.375 | 1,144,072 |
| 2025-11-18 | 1.423 | 1.423 | 1.320 | 1.375 | 1.375 | 6,317,479 |
| 2025-11-17 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 786,320 |
| 2025-11-14 | 1.475 | 1.500 | 1.400 | 1.425 | 1.425 | 2,098,899 |
| 2025-11-13 | 1.525 | 1.585 | 1.450 | 1.475 | 1.475 | 6,220,051 |
| 2025-11-12 | 1.425 | 1.478 | 1.400 | 1.450 | 1.450 | 6,129,397 |
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.