Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.150 | 1.200 | 1.127 | 1.150 | 1.150 | 1,223,659 |
| 2025-05-22 | 1.150 | 1.199 | 1.100 | 1.100 | 1.100 | 188,519 |
| 2025-05-21 | 1.175 | 1.239 | 1.111 | 1.150 | 1.150 | 3,256,386 |
| 2025-05-20 | 1.175 | 1.260 | 1.164 | 1.260 | 1.260 | 316,863 |
| 2025-05-19 | 1.225 | 1.250 | 1.180 | 1.180 | 1.180 | 845,609 |
| 2025-05-16 | 1.200 | 1.250 | 1.200 | 1.225 | 1.225 | 1,007,032 |
| 2025-05-15 | 1.200 | 1.235 | 1.176 | 1.200 | 1.200 | 540,021 |
| 2025-05-14 | 1.225 | 1.235 | 1.190 | 1.200 | 1.200 | 541,817 |
| 2025-05-13 | 1.225 | 1.233 | 1.200 | 1.220 | 1.220 | 1,107,650 |
| 2025-05-12 | 1.250 | 1.259 | 1.200 | 1.225 | 1.225 | 1,154,262 |
| 2025-05-09 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 612,441 |
| 2025-05-08 | 1.275 | 1.350 | 1.226 | 1.250 | 1.250 | 1,096,231 |
| 2025-05-07 | 1.325 | 1.400 | 1.250 | 1.275 | 1.275 | 352,329 |
| 2025-05-06 | 1.300 | 1.350 | 1.226 | 1.325 | 1.325 | 681,179 |
| 2025-05-02 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 124,860 |
| 2025-05-01 | 1.250 | 1.300 | 1.215 | 1.250 | 1.250 | 999,962 |
| 2025-04-30 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 221,727 |
| 2025-04-29 | 1.325 | 1.400 | 1.269 | 1.330 | 1.330 | 147,590 |
| 2025-04-28 | 1.325 | 1.333 | 1.269 | 1.325 | 1.325 | 178,117 |
| 2025-04-25 | 1.325 | 1.400 | 1.251 | 1.325 | 1.325 | 978,950 |
| 2025-04-24 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 40,642 |
| 2025-04-23 | 1.325 | 1.330 | 1.251 | 1.325 | 1.325 | 1,634,289 |
| 2025-04-22 | 1.300 | 1.363 | 1.250 | 1.325 | 1.325 | 510,410 |
| 2025-04-17 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 2,160,227 |
| 2025-04-16 | 1.300 | 1.400 | 1.200 | 1.230 | 1.230 | 3,527,855 |
| 2025-04-15 | 1.250 | 1.350 | 1.232 | 1.300 | 1.300 | 2,360,333 |
| 2025-04-14 | 1.225 | 1.300 | 1.180 | 1.200 | 1.200 | 3,438,537 |
| 2025-04-11 | 1.200 | 1.300 | 1.150 | 1.225 | 1.225 | 1,599,325 |
| 2025-04-10 | 1.100 | 1.300 | 0.990 | 1.225 | 1.225 | 7,501,742 |
| 2025-04-09 | 1.000 | 1.125 | 0.976 | 1.075 | 1.075 | 4,928,922 |
| 2025-04-08 | 1.150 | 1.200 | 0.916 | 1.000 | 1.000 | 16,914,148 |
| 2025-04-07 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 8,074,034 |
| 2025-04-04 | 1.250 | 1.300 | 1.155 | 1.190 | 1.190 | 4,542,684 |
| 2025-04-03 | 1.300 | 1.350 | 1.150 | 1.250 | 1.250 | 2,688,538 |
| 2025-04-02 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 2,327,596 |
| 2025-04-01 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 1,978,649 |
| 2025-03-31 | 1.400 | 1.400 | 1.250 | 1.250 | 1.250 | 5,575,473 |
| 2025-03-28 | 1.375 | 1.445 | 1.350 | 1.400 | 1.400 | 3,526,020 |
| 2025-03-27 | 1.450 | 1.525 | 1.306 | 1.375 | 1.375 | 12,731,224 |
| 2025-03-26 | 1.650 | 1.700 | 1.350 | 1.440 | 1.440 | 15,641,647 |
| 2025-03-25 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,438,870 |
| 2025-03-24 | 1.775 | 1.850 | 1.700 | 1.750 | 1.750 | 1,753,831 |
| 2025-03-21 | 1.800 | 1.818 | 1.750 | 1.775 | 1.775 | 150,000 |
| 2025-03-20 | 1.825 | 1.832 | 1.767 | 1.800 | 1.800 | 3,182,879 |
| 2025-03-19 | 1.950 | 2.050 | 1.800 | 1.825 | 1.825 | 2,664,799 |
| 2025-03-18 | 1.950 | 1.994 | 1.900 | 1.950 | 1.950 | 6,135,809 |
| 2025-03-17 | 1.875 | 1.970 | 1.800 | 1.875 | 1.875 | 735,581 |
| 2025-03-14 | 1.875 | 1.950 | 1.800 | 1.875 | 1.875 | 579,750 |
| 2025-03-13 | 1.875 | 1.875 | 1.810 | 1.875 | 1.875 | 236,973 |
| 2025-03-12 | 1.925 | 1.950 | 1.851 | 1.900 | 1.900 | 945,169 |
| 2025-03-11 | 1.950 | 1.950 | 1.925 | 1.925 | 1.925 | 4,616 |
| 2025-03-10 | 1.950 | 1.958 | 1.911 | 1.950 | 1.950 | 257,966 |
| 2025-03-07 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 135,610 |
| 2025-03-06 | 1.950 | 1.970 | 1.901 | 1.950 | 1.950 | 638,777 |
| 2025-03-05 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 347,612 |
| 2025-03-04 | 1.975 | 1.985 | 1.912 | 1.950 | 1.950 | 353,498 |
| 2025-03-03 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 161,478 |
| 2025-02-28 | 1.950 | 1.963 | 1.900 | 1.900 | 1.900 | 1,012,715 |
| 2025-02-27 | 1.950 | 1.978 | 1.935 | 1.950 | 1.950 | 1,337,758 |
| 2025-02-26 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 2,267,475 |
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.