Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 6.400 | 6.444 | 6.300 | 6.400 | 5.784 | 421,000 |
| 2024-08-28 | 6.400 | 6.480 | 6.330 | 6.400 | 5.784 | 118,121 |
| 2024-08-27 | 6.400 | 6.700 | 6.122 | 6.400 | 5.784 | 654,670 |
| 2024-08-23 | 6.200 | 6.200 | 5.900 | 6.200 | 5.603 | 22,710 |
| 2024-08-22 | 6.200 | 6.200 | 5.950 | 6.200 | 5.603 | 35,000 |
| 2024-08-21 | 6.200 | 6.500 | 6.200 | 6.200 | 5.603 | 149 |
| 2024-08-20 | 6.200 | 6.500 | 5.900 | 6.200 | 5.603 | 462,651 |
| 2024-08-19 | 5.925 | 6.220 | 5.925 | 6.200 | 5.603 | 172,500 |
| 2024-08-16 | 6.350 | 6.400 | 5.875 | 5.875 | 5.310 | 563,917 |
| 2024-08-15 | 6.350 | 6.600 | 6.206 | 6.350 | 5.739 | 335,459 |
| 2024-08-14 | 6.350 | 6.500 | 6.350 | 6.350 | 5.739 | 263 |
| 2024-08-12 | 6.400 | 6.400 | 6.367 | 6.400 | 5.784 | 157,735 |
| 2024-08-09 | 6.400 | 6.400 | 6.300 | 6.400 | 5.784 | 3,461 |
| 2024-08-08 | 6.350 | 6.400 | 6.350 | 6.400 | 5.784 | 40,078 |
| 2024-08-07 | 6.350 | 6.350 | 6.320 | 6.350 | 5.739 | 24,201 |
| 2024-08-06 | 6.350 | 6.350 | 6.300 | 6.350 | 5.739 | 12,578 |
| 2024-08-05 | 6.400 | 6.500 | 6.223 | 6.350 | 5.739 | 118,830 |
| 2024-08-02 | 6.400 | 6.590 | 6.350 | 6.450 | 5.829 | 129,961 |
| 2024-08-01 | 6.400 | 6.500 | 6.300 | 6.400 | 5.784 | 268,411 |
| 2024-07-31 | 6.400 | 6.500 | 6.400 | 6.400 | 5.784 | 30 |
| 2024-07-30 | 6.400 | 6.500 | 6.400 | 6.400 | 5.784 | 286,840 |
| 2024-07-29 | 6.200 | 6.400 | 6.150 | 6.300 | 5.694 | 174,282 |
| 2024-07-26 | 6.200 | 6.340 | 6.200 | 6.200 | 5.603 | 25,938 |
| 2024-07-25 | 6.200 | 6.200 | 6.144 | 6.200 | 5.603 | 36,441 |
| 2024-07-24 | 6.250 | 6.300 | 6.060 | 6.200 | 5.603 | 213,817 |
| 2024-07-23 | 6.250 | 6.250 | 6.121 | 6.250 | 5.649 | 430,000 |
| 2024-07-22 | 6.500 | 6.600 | 6.192 | 6.350 | 5.739 | 407,072 |
| 2024-07-19 | 6.650 | 6.680 | 6.312 | 6.600 | 5.965 | 255,000 |
| 2024-07-18 | 6.700 | 6.740 | 6.460 | 6.700 | 6.055 | 254,933 |
| 2024-07-17 | 6.500 | 6.800 | 6.500 | 6.700 | 6.055 | 354,783 |
| 2024-07-16 | 6.400 | 6.510 | 6.400 | 6.450 | 5.829 | 532,875 |
| 2024-07-15 | 6.400 | 6.400 | 6.102 | 6.400 | 5.784 | 185,649 |
| 2024-07-12 | 6.550 | 6.580 | 6.200 | 6.400 | 5.784 | 340,936 |
| 2024-07-11 | 6.620 | 6.620 | 6.408 | 6.550 | 5.920 | 223,777 |
| 2024-07-10 | 6.650 | 6.650 | 6.530 | 6.650 | 6.010 | 278 |
| 2024-07-09 | 6.800 | 6.800 | 6.640 | 6.700 | 6.055 | 310,000 |
| 2024-07-08 | 6.850 | 6.850 | 6.810 | 6.850 | 6.191 | 2,781 |
| 2024-07-05 | 6.850 | 6.888 | 6.810 | 6.850 | 6.191 | 112,816 |
| 2024-07-04 | 6.850 | 6.900 | 6.833 | 6.850 | 6.191 | 125,352 |
| 2024-07-03 | 6.694 | 7.100 | 6.694 | 6.850 | 6.191 | 1,635,001 |
| 2024-07-02 | 6.540 | 6.696 | 6.540 | 6.550 | 5.920 | 122,898 |
| 2024-07-01 | 6.650 | 6.800 | 6.400 | 6.400 | 5.784 | 88,242 |
| 2024-06-28 | 6.650 | 6.650 | 6.500 | 6.650 | 6.010 | 31,907 |
| 2024-06-27 | 6.800 | 6.800 | 6.700 | 6.700 | 6.055 | 140,000 |
| 2024-06-26 | 6.850 | 6.850 | 6.751 | 6.850 | 6.191 | 58,951 |
| 2024-06-25 | 6.850 | 7.000 | 6.820 | 6.850 | 6.191 | 241,779 |
| 2024-06-24 | 6.900 | 6.950 | 6.800 | 6.850 | 6.191 | 109,496 |
| 2024-06-21 | 6.940 | 6.940 | 6.804 | 6.900 | 6.236 | 309,787 |
| 2024-06-20 | 7.050 | 7.070 | 7.050 | 7.050 | 6.372 | 140,000 |
| 2024-06-18 | 7.050 | 7.050 | 7.000 | 7.050 | 6.372 | 285,625 |
| 2024-06-17 | 7.050 | 7.150 | 6.910 | 7.050 | 6.372 | 552,403 |
| 2024-06-14 | 7.500 | 7.500 | 7.000 | 7.050 | 6.372 | 1,328,839 |
| 2024-06-13 | 7.650 | 7.650 | 7.506 | 7.650 | 6.914 | 6,670 |
| 2024-06-11 | 7.650 | 7.650 | 7.575 | 7.650 | 6.914 | 7,225 |
| 2024-06-07 | 7.650 | 7.650 | 7.500 | 7.650 | 6.914 | 11,823 |
| 2024-06-06 | 7.650 | 7.650 | 7.500 | 7.650 | 6.914 | 20,647 |
| 2024-06-05 | 7.650 | 7.700 | 7.590 | 7.650 | 6.914 | 6,439 |
| 2024-06-04 | 7.650 | 7.650 | 7.590 | 7.650 | 6.914 | 1,430 |
| 2024-06-03 | 7.650 | 7.650 | 7.515 | 7.650 | 6.914 | 105,092 |
| 2024-05-31 | 7.650 | 7.650 | 7.550 | 7.650 | 6.914 | 220,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0087 GBP |
| 2026-08-27 | 0.0023 GBP |
| 2026-05-28 | 0.0018 GBP |
| 2026-02-19 | 0.0015 GBP |
| 2025-12-04 | 0.0012 GBP |
| 2025-08-14 | 0.0009 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.