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 |
| 2026-09-23 | 1.500 | 1.625 | 1.400 | 1.500 | 1.500 | 429,258 |
| 2026-09-22 | 1.500 | 1.620 | 1.410 | 1.500 | 1.500 | 730,876 |
| 2026-09-21 | 1.450 | 1.600 | 1.410 | 1.500 | 1.500 | 1,331,707 |
| 2026-09-18 | 1.525 | 1.600 | 1.437 | 1.530 | 1.530 | 2,890,926 |
| 2026-09-17 | 1.525 | 1.630 | 1.455 | 1.630 | 1.630 | 58,641 |
| 2026-09-16 | 1.525 | 1.605 | 1.450 | 1.525 | 1.525 | 1,234,226 |
| 2026-09-15 | 1.525 | 1.630 | 1.460 | 1.630 | 1.630 | 1,256,317 |
| 2026-09-14 | 1.525 | 1.600 | 1.450 | 1.450 | 1.450 | 1,348,668 |
| 2026-09-11 | 1.525 | 1.605 | 1.425 | 1.605 | 1.605 | 24,442,263 |
| 2026-09-10 | 1.525 | 1.600 | 1.468 | 1.525 | 1.525 | 4,304,875 |
| 2026-09-09 | 1.500 | 1.580 | 1.450 | 1.550 | 1.550 | 530,164 |
| 2026-09-08 | 1.450 | 1.475 | 1.400 | 1.450 | 1.450 | 483,257 |
| 2026-09-07 | 1.550 | 1.600 | 1.439 | 1.450 | 1.450 | 3,231,192 |
| 2026-09-04 | 1.575 | 1.620 | 1.500 | 1.550 | 1.550 | 3,641,520 |
| 2026-09-03 | 1.600 | 1.700 | 1.500 | 1.575 | 1.575 | 1,948,315 |
| 2026-09-02 | 1.600 | 1.700 | 1.470 | 1.600 | 1.600 | 1,220,008 |
| 2026-09-01 | 1.600 | 1.700 | 1.470 | 1.500 | 1.500 | 1,673,770 |
| 2026-08-28 | 1.600 | 1.700 | 1.500 | 1.500 | 1.500 | 1,455,191 |
| 2026-08-27 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,524,959 |
| 2026-08-26 | 1.500 | 1.680 | 1.450 | 1.680 | 1.680 | 2,664,512 |
| 2026-08-25 | 1.500 | 1.580 | 1.450 | 1.510 | 1.510 | 1,030,578 |
| 2026-08-24 | 1.500 | 1.580 | 1.488 | 1.580 | 1.580 | 1,117,440 |
| 2026-08-21 | 1.450 | 1.550 | 1.400 | 1.550 | 1.550 | 2,228,663 |
| 2026-08-20 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 369,255 |
| 2026-08-19 | 1.550 | 1.600 | 1.450 | 1.450 | 1.450 | 1,468,094 |
| 2026-08-18 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 208,210 |
| 2026-08-17 | 1.500 | 1.585 | 1.500 | 1.550 | 1.550 | 1,900,093 |
| 2026-08-14 | 1.525 | 1.580 | 1.468 | 1.550 | 1.550 | 2,509,313 |
| 2026-08-13 | 1.499 | 1.550 | 1.499 | 1.550 | 1.550 | 2,638,051 |
| 2026-08-12 | 1.450 | 1.530 | 1.400 | 1.450 | 1.450 | 3,988,811 |
| 2026-08-11 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 767,270 |
| 2026-08-10 | 1.450 | 1.550 | 1.420 | 1.425 | 1.425 | 1,929,806 |
| 2026-08-07 | 1.375 | 1.500 | 1.355 | 1.500 | 1.500 | 2,651,422 |
| 2026-08-06 | 1.450 | 1.530 | 1.366 | 1.500 | 1.500 | 2,823,155 |
| 2026-08-05 | 1.400 | 1.450 | 1.360 | 1.450 | 1.450 | 5,680,771 |
| 2026-08-04 | 1.400 | 1.480 | 1.305 | 1.305 | 1.305 | 6,330,920 |
| 2026-08-03 | 1.425 | 1.480 | 1.326 | 1.430 | 1.430 | 14,210,793 |
| 2026-07-31 | 1.575 | 1.630 | 1.400 | 1.430 | 1.430 | 16,142,665 |
Page 1 of 22 · 1,262 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.