Ariana Resources plc historical data

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

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
2025-10-23	1.650	1.700	1.560	1.625	1.625	6,998,539
2025-10-22	1.650	1.700	1.565	1.580	1.580	7,643,179
2025-10-21	1.800	1.850	1.606	1.620	1.620	5,172,587
2025-10-20	1.850	1.900	1.710	1.710	1.710	4,225,752
2025-10-17	1.800	1.900	1.775	1.850	1.850	3,724,101
2025-10-16	1.800	1.850	1.750	1.800	1.800	7,522,589
2025-10-15	1.825	1.900	1.750	1.760	1.760	6,499,960
2025-10-14	1.900	2.000	1.716	1.800	1.800	8,518,621
2025-10-13	1.925	2.000	1.850	1.925	1.925	1,673,378
2025-10-10	1.950	2.000	1.800	1.900	1.900	4,933,914
2025-10-09	1.950	2.000	1.850	1.950	1.950	12,207,280
2025-10-08	1.725	2.079	1.700	1.950	1.950	20,331,260
2025-10-07	1.675	1.750	1.600	1.675	1.675	485,831
2025-10-06	1.600	1.740	1.575	1.675	1.675	2,644,999
2025-10-03	1.625	1.650	1.575	1.600	1.600	1,538,742
2025-10-02	1.600	1.650	1.575	1.625	1.625	3,379,036
2025-10-01	1.550	1.650	1.500	1.580	1.580	7,306,877
2025-09-30	1.575	1.600	1.480	1.480	1.480	8,471,605
2025-09-29	1.675	1.700	1.555	1.575	1.575	5,649,740
2025-09-26	1.700	1.700	1.627	1.675	1.675	2,912,836
2025-09-25	1.775	1.800	1.700	1.725	1.725	1,324,758
2025-09-24	1.825	1.850	1.750	1.775	1.775	2,252,415
2025-09-23	1.900	1.950	1.800	1.825	1.825	6,891,943
2025-09-22	1.825	2.000	1.800	1.925	1.925	6,705,908
2025-09-19	1.800	1.900	1.733	1.825	1.825	4,930,866
2025-09-18	1.719	1.900	1.719	1.800	1.800	4,444,310
2025-09-17	1.525	1.750	1.500	1.700	1.700	8,636,090
2025-09-16	1.450	1.550	1.400	1.500	1.500	8,836,972
2025-09-15	1.500	1.550	1.410	1.425	1.425	6,041,567
2025-09-12	1.525	1.550	1.416	1.500	1.500	14,560,104
2025-09-11	1.625	1.690	1.506	1.525	1.525	8,681,260
2025-09-10	1.675	1.750	1.560	1.650	1.650	9,047,872
2025-09-09	1.700	1.750	1.651	1.700	1.700	3,083,744
2025-09-08	1.875	1.950	1.666	1.700	1.700	5,494,903
2025-09-05	1.875	1.950	1.800	1.875	1.875	678,581
2025-09-04	1.875	1.950	1.800	1.875	1.875	461,855
2025-09-03	1.850	1.950	1.800	1.875	1.875	7,519,568
2025-09-02	1.750	1.850	1.650	1.840	1.840	5,823,000
2025-09-01	1.650	1.800	1.650	1.750	1.750	7,154,639
2025-08-29	1.625	1.680	1.619	1.625	1.625	3,270,315
2025-08-28	1.600	1.688	1.550	1.625	1.625	2,263,826
2025-08-27	1.625	1.700	1.600	1.600	1.600	2,359,297
2025-08-26	1.600	1.650	1.552	1.600	1.600	2,058,091
2025-08-22	1.600	1.600	1.550	1.600	1.600	2,536,987
2025-08-21	1.625	1.650	1.575	1.600	1.600	993,155
2025-08-20	1.650	1.670	1.550	1.625	1.625	1,657,194
2025-08-19	1.700	1.750	1.555	1.650	1.650	4,517,960

← NewerPage 5 of 22 · 1,269 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.