Ariana Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.900 | 1.950 | 1.870 | 1.900 | 1.900 | 1,476,787 |
| 2025-02-24 | 1.950 | 1.980 | 1.900 | 1.900 | 1.900 | 2,826,934 |
| 2025-02-21 | 1.875 | 2.000 | 1.831 | 1.950 | 1.950 | 2,556,531 |
| 2025-02-20 | 1.850 | 1.885 | 1.823 | 1.850 | 1.850 | 1,376,692 |
| 2025-02-19 | 1.850 | 1.900 | 1.818 | 1.900 | 1.900 | 1,508,962 |
| 2025-02-18 | 1.826 | 1.900 | 1.826 | 1.850 | 1.850 | 498,887 |
| 2025-02-17 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 1,044,997 |
| 2025-02-14 | 1.850 | 1.955 | 1.821 | 1.850 | 1.850 | 552,160 |
| 2025-02-13 | 1.850 | 1.863 | 1.800 | 1.850 | 1.850 | 330,665 |
| 2025-02-12 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 269,651 |
| 2025-02-11 | 1.865 | 1.865 | 1.800 | 1.850 | 1.850 | 627,207 |
| 2025-02-10 | 1.900 | 1.950 | 1.800 | 1.875 | 1.875 | 858,599 |
| 2025-02-07 | 1.950 | 1.950 | 1.875 | 1.900 | 1.900 | 1,166,347 |
| 2025-02-06 | 1.875 | 1.975 | 1.828 | 1.950 | 1.950 | 2,902,106 |
| 2025-02-05 | 1.875 | 1.875 | 1.800 | 1.875 | 1.875 | 985,273 |
| 2025-02-04 | 1.875 | 1.900 | 1.815 | 1.875 | 1.875 | 1,150,080 |
| 2025-02-03 | 1.925 | 1.993 | 1.815 | 1.875 | 1.875 | 3,079,876 |
| 2025-01-31 | 1.735 | 1.885 | 1.735 | 1.850 | 1.850 | 3,358,479 |
| 2025-01-30 | 1.700 | 1.735 | 1.700 | 1.725 | 1.725 | 1,420,606 |
| 2025-01-29 | 1.629 | 1.728 | 1.629 | 1.700 | 1.700 | 5,157,069 |
| 2025-01-28 | 1.700 | 1.700 | 1.611 | 1.625 | 1.625 | 2,440,986 |
| 2025-01-27 | 1.675 | 1.700 | 1.611 | 1.625 | 1.625 | 1,263,623 |
| 2025-01-24 | 1.675 | 1.700 | 1.654 | 1.675 | 1.675 | 2,025,316 |
| 2025-01-23 | 1.675 | 1.700 | 1.652 | 1.700 | 1.700 | 2,994,320 |
| 2025-01-22 | 1.775 | 1.800 | 1.650 | 1.675 | 1.675 | 4,287,762 |
| 2025-01-21 | 1.750 | 1.750 | 1.701 | 1.750 | 1.750 | 1,556,789 |
| 2025-01-20 | 1.675 | 1.750 | 1.660 | 1.750 | 1.750 | 2,965,260 |
| 2025-01-17 | 1.626 | 1.680 | 1.626 | 1.675 | 1.675 | 2,821,677 |
| 2025-01-16 | 1.725 | 1.735 | 1.600 | 1.630 | 1.630 | 7,661,013 |
| 2025-01-15 | 1.800 | 1.825 | 1.700 | 1.725 | 1.725 | 9,100,833 |
| 2025-01-14 | 1.800 | 1.830 | 1.750 | 1.800 | 1.800 | 291,389 |
| 2025-01-13 | 1.778 | 1.844 | 1.778 | 1.800 | 1.800 | 1,724,405 |
| 2025-01-10 | 1.725 | 1.800 | 1.720 | 1.750 | 1.750 | 1,212,319 |
| 2025-01-09 | 1.775 | 1.800 | 1.719 | 1.725 | 1.725 | 1,070,771 |
| 2025-01-08 | 1.775 | 1.800 | 1.755 | 1.760 | 1.760 | 1,384,816 |
| 2025-01-07 | 1.775 | 1.782 | 1.749 | 1.775 | 1.775 | 1,862,701 |
| 2025-01-06 | 1.825 | 1.834 | 1.754 | 1.760 | 1.760 | 2,316,301 |
| 2025-01-03 | 1.915 | 1.915 | 1.800 | 1.825 | 1.825 | 3,444,587 |
| 2025-01-02 | 1.906 | 1.970 | 1.906 | 1.925 | 1.925 | 2,049,931 |
| 2024-12-31 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 1,313,786 |
| 2024-12-30 | 1.950 | 1.990 | 1.917 | 1.925 | 1.925 | 1,480,241 |
| 2024-12-27 | 1.950 | 1.990 | 1.950 | 1.950 | 1.950 | 904,886 |
| 2024-12-24 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 83,716 |
| 2024-12-23 | 1.950 | 1.973 | 1.925 | 1.950 | 1.950 | 1,778,428 |
| 2024-12-20 | 1.925 | 2.000 | 1.925 | 1.950 | 1.950 | 1,202,390 |
| 2024-12-19 | 1.950 | 1.968 | 1.836 | 1.925 | 1.925 | 2,367,847 |
| 2024-12-18 | 1.975 | 1.985 | 1.910 | 1.950 | 1.950 | 1,245,094 |
| 2024-12-17 | 2.025 | 2.100 | 1.950 | 1.975 | 1.975 | 472,850 |
| 2024-12-16 | 2.045 | 2.045 | 1.900 | 2.025 | 2.025 | 4,398,148 |
| 2024-12-13 | 2.150 | 2.150 | 1.938 | 2.050 | 2.050 | 6,409,930 |
| 2024-12-12 | 2.240 | 2.240 | 2.150 | 2.225 | 2.225 | 940,515 |
| 2024-12-11 | 2.290 | 2.290 | 2.225 | 2.250 | 2.250 | 1,412,008 |
| 2024-12-10 | 2.275 | 2.310 | 2.251 | 2.300 | 2.300 | 556,828 |
| 2024-12-09 | 2.425 | 2.425 | 2.226 | 2.275 | 2.275 | 3,254,183 |
| 2024-12-06 | 2.538 | 2.538 | 2.360 | 2.450 | 2.450 | 2,088,100 |
| 2024-12-05 | 2.550 | 2.610 | 2.500 | 2.550 | 2.550 | 1,180,847 |
| 2024-12-04 | 2.550 | 2.575 | 2.516 | 2.550 | 2.550 | 164,593 |
| 2024-12-03 | 2.700 | 2.735 | 2.500 | 2.550 | 2.550 | 2,620,159 |
| 2024-12-02 | 2.600 | 2.780 | 2.500 | 2.700 | 2.700 | 2,089,635 |
| 2024-11-29 | 2.600 | 2.694 | 2.582 | 2.600 | 2.600 | 267,893 |
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.