Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.475 | 1.500 | 1.418 | 1.425 | 1.425 | 1,879,928 |
| 2025-11-10 | 1.475 | 1.500 | 1.455 | 1.475 | 1.475 | 4,291,840 |
| 2025-11-07 | 1.498 | 1.498 | 1.450 | 1.475 | 1.475 | 6,860,570 |
| 2025-11-06 | 1.475 | 1.514 | 1.470 | 1.510 | 1.510 | 2,298,795 |
| 2025-11-05 | 1.475 | 1.550 | 1.450 | 1.475 | 1.475 | 2,431,470 |
| 2025-11-04 | 1.525 | 1.550 | 1.471 | 1.475 | 1.475 | 5,005,853 |
| 2025-11-03 | 1.600 | 1.650 | 1.490 | 1.490 | 1.490 | 7,944,582 |
| 2025-10-31 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 1,852,769 |
| 2025-10-30 | 1.625 | 1.650 | 1.550 | 1.575 | 1.575 | 1,675,440 |
| 2025-10-29 | 1.525 | 1.650 | 1.505 | 1.625 | 1.625 | 8,596,396 |
| 2025-10-28 | 1.550 | 1.600 | 1.500 | 1.525 | 1.525 | 1,864,242 |
| 2025-10-27 | 1.575 | 1.649 | 1.500 | 1.500 | 1.500 | 7,633,109 |
| 2025-10-24 | 1.600 | 1.650 | 1.576 | 1.600 | 1.600 | 2,059,860 |
← NewerPage 5 of 5 · 253 trading days
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.