Ariana Resources plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.400	1.480	1.311	1.350	1.350	2,262,517
2026-10-22	1.429	1.429	1.360	1.380	1.380	3,679,516
2026-10-21	1.450	1.478	1.400	1.400	1.400	253,641
2026-10-20	1.388	1.450	1.388	1.450	1.450	6,987,268
2026-10-19	1.350	1.430	1.332	1.420	1.420	2,670,137
2026-10-16	1.400	1.430	1.295	1.350	1.350	4,151,761
2026-10-15	1.375	1.385	1.343	1.365	1.365	863,138
2026-10-14	1.400	1.480	1.333	1.375	1.375	4,302,580
2026-10-13	1.400	1.450	1.369	1.400	1.400	1,081,273
2026-10-12	1.400	1.450	1.368	1.450	1.450	44,317,496
2026-10-09	1.400	1.450	1.350	1.380	1.380	470,809
2026-10-08	1.475	1.480	1.368	1.450	1.450	2,219,814
2026-10-07	1.475	1.550	1.400	1.475	1.475	149,507
2026-10-06	1.475	1.550	1.400	1.475	1.475	2,226,156
2026-10-05	1.475	1.550	1.429	1.430	1.430	1,320,346
2026-10-02	1.500	1.550	1.400	1.475	1.475	4,721,663
2026-10-01	1.525	1.584	1.450	1.500	1.500	1,585,199
2026-09-30	1.450	1.600	1.400	1.525	1.525	11,884,628
2026-09-29	1.500	1.600	1.400	1.420	1.420	4,914,983
2026-09-28	1.450	1.600	1.420	1.500	1.500	3,485,838
2026-09-25	1.500	1.600	1.446	1.450	1.450	1,814,759
2026-09-24	1.500	1.620	1.441	1.500	1.500	661,802

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.