Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.725 | 1.800 | 1.652 | 1.800 | 1.800 | 2,203,567 |
| 2025-08-15 | 1.700 | 1.810 | 1.650 | 1.810 | 1.810 | 3,356,514 |
| 2025-08-14 | 1.675 | 1.750 | 1.675 | 1.675 | 1.675 | 694,982 |
| 2025-08-13 | 1.675 | 1.750 | 1.600 | 1.675 | 1.675 | 2,780,740 |
| 2025-08-12 | 1.675 | 1.750 | 1.675 | 1.675 | 1.675 | 1,779,687 |
| 2025-08-11 | 1.625 | 1.800 | 1.602 | 1.675 | 1.675 | 5,086,479 |
| 2025-08-08 | 1.625 | 1.700 | 1.551 | 1.625 | 1.625 | 7,165,452 |
| 2025-08-07 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 5,976,274 |
| 2025-08-06 | 1.700 | 1.800 | 1.550 | 1.600 | 1.600 | 11,019,946 |
| 2025-08-05 | 1.775 | 1.850 | 1.650 | 1.700 | 1.700 | 1,487,081 |
| 2025-08-04 | 1.850 | 1.900 | 1.700 | 1.775 | 1.775 | 2,444,498 |
| 2025-08-01 | 1.925 | 2.000 | 1.755 | 1.850 | 1.850 | 11,888,910 |
| 2025-07-31 | 1.975 | 2.100 | 1.850 | 1.925 | 1.925 | 2,652,950 |
| 2025-07-30 | 1.875 | 2.100 | 1.800 | 1.900 | 1.900 | 7,976,488 |
| 2025-07-29 | 1.752 | 1.950 | 1.752 | 1.850 | 1.850 | 6,643,923 |
| 2025-07-28 | 1.600 | 1.900 | 1.384 | 1.750 | 1.750 | 11,904,940 |
| 2025-07-25 | 1.600 | 1.695 | 1.575 | 1.600 | 1.600 | 705,143 |
| 2025-07-24 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 674,534 |
| 2025-07-23 | 1.600 | 1.688 | 1.600 | 1.600 | 1.600 | 279,232 |
| 2025-07-22 | 1.725 | 1.747 | 1.600 | 1.600 | 1.600 | 3,850,767 |
| 2025-07-21 | 1.725 | 1.750 | 1.700 | 1.725 | 1.725 | 2,474,791 |
| 2025-07-18 | 1.750 | 1.800 | 1.700 | 1.725 | 1.725 | 770,797 |
| 2025-07-17 | 1.750 | 1.800 | 1.712 | 1.750 | 1.750 | 635,606 |
| 2025-07-16 | 1.731 | 1.890 | 1.731 | 1.750 | 1.750 | 4,402,013 |
| 2025-07-15 | 1.575 | 1.800 | 1.566 | 1.800 | 1.800 | 12,564,600 |
| 2025-07-14 | 1.475 | 1.700 | 1.400 | 1.575 | 1.575 | 5,462,289 |
| 2025-07-11 | 1.425 | 1.550 | 1.400 | 1.475 | 1.475 | 2,852,959 |
| 2025-07-10 | 1.425 | 1.450 | 1.401 | 1.425 | 1.425 | 1,207,335 |
| 2025-07-09 | 1.425 | 1.450 | 1.401 | 1.425 | 1.425 | 1,446,556 |
| 2025-07-08 | 1.400 | 1.435 | 1.392 | 1.425 | 1.425 | 881,906 |
| 2025-07-07 | 1.400 | 1.444 | 1.350 | 1.400 | 1.400 | 473,512 |
| 2025-07-04 | 1.425 | 1.450 | 1.389 | 1.400 | 1.400 | 1,355,572 |
| 2025-07-03 | 1.425 | 1.500 | 1.400 | 1.425 | 1.425 | 1,462,066 |
| 2025-07-02 | 1.425 | 1.500 | 1.352 | 1.425 | 1.425 | 7,817,988 |
| 2025-07-01 | 1.375 | 1.400 | 1.300 | 1.325 | 1.325 | 1,243,781 |
| 2025-06-30 | 1.425 | 1.480 | 1.322 | 1.375 | 1.375 | 2,512,644 |
| 2025-06-27 | 1.275 | 1.520 | 1.275 | 1.425 | 1.425 | 19,679,796 |
| 2025-06-26 | 1.098 | 1.325 | 1.098 | 1.275 | 1.275 | 13,218,619 |
| 2025-06-25 | 1.000 | 1.050 | 0.989 | 1.000 | 1.000 | 268,148 |
| 2025-06-24 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 1,521,723 |
| 2025-06-23 | 1.000 | 1.050 | 0.966 | 1.050 | 1.050 | 1,828,474 |
| 2025-06-20 | 1.025 | 1.050 | 1.001 | 1.025 | 1.025 | 1,122,542 |
| 2025-06-19 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 278,084 |
| 2025-06-18 | 1.050 | 1.058 | 1.011 | 1.025 | 1.025 | 1,541,005 |
| 2025-06-17 | 1.000 | 1.050 | 1.000 | 1.025 | 1.025 | 2,360,382 |
| 2025-06-16 | 1.000 | 1.049 | 0.900 | 0.950 | 0.950 | 1,513,782 |
| 2025-06-13 | 1.050 | 1.061 | 0.915 | 1.000 | 1.000 | 7,805,872 |
| 2025-06-12 | 1.100 | 1.150 | 1.000 | 1.050 | 1.050 | 2,086,088 |
| 2025-06-11 | 1.125 | 1.170 | 1.050 | 1.170 | 1.170 | 1,750,790 |
| 2025-06-10 | 1.150 | 1.168 | 1.106 | 1.150 | 1.150 | 566,914 |
| 2025-06-09 | 1.175 | 1.220 | 1.100 | 1.150 | 1.150 | 2,606,111 |
| 2025-06-06 | 1.175 | 1.188 | 1.150 | 1.175 | 1.175 | 1,177,312 |
| 2025-06-05 | 1.100 | 1.200 | 1.060 | 1.200 | 1.200 | 5,633,853 |
| 2025-06-04 | 1.051 | 1.120 | 1.051 | 1.075 | 1.075 | 2,603,929 |
| 2025-06-03 | 1.025 | 1.050 | 1.016 | 1.025 | 1.025 | 1,415,706 |
| 2025-06-02 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 2,400,372 |
| 2025-05-30 | 1.050 | 1.100 | 0.971 | 1.050 | 1.050 | 5,780,908 |
| 2025-05-29 | 1.225 | 1.278 | 0.905 | 1.070 | 1.070 | 33,645,126 |
| 2025-05-28 | 1.250 | 1.290 | 1.200 | 1.250 | 1.250 | 537,044 |
| 2025-05-27 | 1.167 | 1.270 | 1.167 | 1.200 | 1.200 | 1,217,257 |
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.