Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 7.750 | 7.750 | 7.650 | 7.750 | 7.004 | 85,280 |
| 2024-05-29 | 7.750 | 7.800 | 7.640 | 7.750 | 7.004 | 47,532 |
| 2024-05-28 | 7.750 | 7.899 | 7.575 | 7.750 | 7.004 | 190,228 |
| 2024-05-24 | 7.750 | 7.800 | 7.620 | 7.750 | 7.004 | 77,270 |
| 2024-05-23 | 7.970 | 7.970 | 7.550 | 7.750 | 7.004 | 1,260,039 |
| 2024-05-22 | 8.050 | 8.200 | 7.900 | 8.050 | 7.275 | 95,000 |
| 2024-05-21 | 8.050 | 8.180 | 7.930 | 8.050 | 7.275 | 179,607 |
| 2024-05-20 | 8.050 | 8.180 | 7.915 | 8.050 | 7.275 | 165,963 |
| 2024-05-17 | 8.050 | 8.180 | 7.900 | 8.050 | 7.275 | 15,717 |
| 2024-05-16 | 8.050 | 8.080 | 8.050 | 8.050 | 7.275 | 12,525 |
| 2024-05-15 | 8.050 | 8.080 | 8.050 | 8.050 | 7.275 | 9,442 |
| 2024-05-14 | 8.050 | 8.180 | 8.050 | 8.050 | 7.275 | 50 |
| 2024-05-13 | 8.450 | 8.450 | 8.000 | 8.050 | 7.275 | 695,372 |
| 2024-05-10 | 8.000 | 8.700 | 8.000 | 8.600 | 7.772 | 1,362,841 |
| 2024-05-09 | 7.950 | 8.064 | 7.800 | 7.950 | 7.185 | 478,297 |
| 2024-05-08 | 8.250 | 8.290 | 7.950 | 7.950 | 7.185 | 889,354 |
| 2024-05-07 | 8.000 | 8.400 | 7.806 | 8.250 | 7.456 | 601,564 |
| 2024-05-03 | 8.000 | 8.160 | 7.808 | 8.000 | 7.230 | 81,823 |
| 2024-05-02 | 8.000 | 8.160 | 7.800 | 8.000 | 7.230 | 117,983 |
| 2024-05-01 | 8.000 | 8.050 | 7.800 | 8.000 | 7.230 | 209,899 |
| 2024-04-30 | 8.000 | 8.160 | 7.800 | 8.000 | 7.230 | 22,802 |
| 2024-04-29 | 8.000 | 8.050 | 7.900 | 8.000 | 7.230 | 640,699 |
| 2024-04-26 | 7.750 | 8.200 | 7.600 | 7.600 | 6.869 | 370,496 |
| 2024-04-25 | 7.500 | 7.833 | 7.200 | 7.750 | 7.004 | 398,845 |
| 2024-04-24 | 7.500 | 7.500 | 7.225 | 7.500 | 6.778 | 750 |
| 2024-04-23 | 7.600 | 7.600 | 7.365 | 7.500 | 6.778 | 465,289 |
| 2024-04-22 | 8.050 | 8.080 | 7.656 | 7.800 | 7.049 | 46,768 |
| 2024-04-19 | 8.050 | 8.300 | 7.700 | 8.050 | 7.275 | 139,341 |
| 2024-04-18 | 7.500 | 8.300 | 7.200 | 7.700 | 6.959 | 1,374,012 |
| 2024-04-17 | 7.650 | 7.800 | 7.300 | 7.500 | 6.778 | 209,892 |
| 2024-04-16 | 7.650 | 7.650 | 7.535 | 7.650 | 6.914 | 25,000 |
| 2024-04-15 | 7.900 | 8.000 | 7.524 | 7.700 | 6.959 | 275,636 |
| 2024-04-12 | 7.900 | 7.950 | 7.800 | 7.900 | 7.140 | 180,090 |
| 2024-04-11 | 7.900 | 7.920 | 7.800 | 7.900 | 7.140 | 113,178 |
| 2024-04-10 | 7.900 | 8.300 | 7.810 | 7.900 | 7.140 | 1,169,481 |
| 2024-04-09 | 8.200 | 8.500 | 7.850 | 7.900 | 7.140 | 503,343 |
| 2024-04-08 | 7.800 | 8.599 | 7.800 | 8.200 | 7.411 | 1,186,456 |
| 2024-04-05 | 7.290 | 7.798 | 7.290 | 7.750 | 7.004 | 619,152 |
| 2024-04-04 | 7.200 | 7.300 | 7.200 | 7.200 | 6.507 | 146,685 |
| 2024-04-03 | 7.290 | 7.290 | 7.124 | 7.200 | 6.507 | 261,345 |
| 2024-04-02 | 6.850 | 7.700 | 6.720 | 7.350 | 6.643 | 1,423,477 |
| 2024-03-28 | 6.100 | 7.260 | 6.040 | 6.850 | 6.191 | 1,813,985 |
| 2024-03-27 | 6.100 | 6.300 | 5.900 | 6.100 | 5.513 | 134,773 |
| 2024-03-26 | 6.100 | 6.300 | 5.940 | 6.100 | 5.513 | 284,902 |
| 2024-03-25 | 5.950 | 6.100 | 5.900 | 6.100 | 5.513 | 205,727 |
| 2024-03-22 | 6.050 | 6.200 | 5.975 | 6.100 | 5.513 | 167,646 |
| 2024-03-21 | 6.050 | 6.300 | 5.950 | 6.050 | 5.468 | 10,831 |
| 2024-03-20 | 6.100 | 6.100 | 5.990 | 6.050 | 5.468 | 109,987 |
| 2024-03-19 | 6.150 | 6.300 | 6.006 | 6.150 | 5.558 | 63,920 |
| 2024-03-18 | 6.031 | 6.220 | 6.031 | 6.150 | 5.558 | 247,782 |
| 2024-03-15 | 5.950 | 6.050 | 5.950 | 5.950 | 5.377 | 50,910 |
| 2024-03-14 | 5.950 | 6.100 | 5.950 | 5.950 | 5.377 | 25 |
| 2024-03-13 | 5.950 | 6.050 | 5.860 | 5.950 | 5.377 | 101,541 |
| 2024-03-12 | 5.950 | 6.100 | 5.856 | 5.950 | 5.377 | 51,263 |
| 2024-03-11 | 6.000 | 6.200 | 5.875 | 5.950 | 5.377 | 903,620 |
| 2024-03-08 | 6.350 | 6.450 | 5.875 | 6.000 | 5.423 | 581,499 |
| 2024-03-07 | 6.150 | 6.350 | 6.095 | 6.350 | 5.739 | 284,607 |
| 2024-03-06 | 6.000 | 6.300 | 5.700 | 6.150 | 5.558 | 444,782 |
| 2024-03-05 | 5.650 | 6.000 | 5.650 | 6.000 | 5.423 | 624,739 |
| 2024-03-04 | 5.600 | 5.617 | 5.504 | 5.600 | 5.061 | 36,442 |
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.