Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.600 | 5.617 | 5.504 | 5.600 | 5.061 | 36,442 |
| 2024-03-01 | 5.600 | 5.700 | 5.505 | 5.600 | 5.061 | 11,142 |
| 2024-02-29 | 5.650 | 5.700 | 5.600 | 5.600 | 5.061 | 20,384 |
| 2024-02-27 | 5.650 | 5.800 | 5.508 | 5.650 | 5.106 | 15,579 |
| 2024-02-26 | 5.650 | 5.800 | 5.575 | 5.650 | 5.106 | 197,162 |
| 2024-02-23 | 5.650 | 5.800 | 5.556 | 5.700 | 5.151 | 186,697 |
| 2024-02-22 | 5.750 | 5.800 | 5.500 | 5.650 | 5.106 | 270,199 |
| 2024-02-21 | 6.000 | 6.000 | 5.567 | 5.750 | 5.197 | 241,487 |
| 2024-02-20 | 6.000 | 6.000 | 5.850 | 6.000 | 5.423 | 26,793 |
| 2024-02-19 | 6.000 | 6.200 | 5.808 | 6.000 | 5.423 | 46,580 |
| 2024-02-16 | 6.000 | 6.030 | 5.880 | 6.000 | 5.423 | 63,023 |
| 2024-02-15 | 6.000 | 6.200 | 5.900 | 6.000 | 5.423 | 224,894 |
| 2024-02-13 | 6.000 | 6.000 | 5.900 | 6.000 | 5.423 | 1,836 |
| 2024-02-12 | 6.000 | 6.200 | 5.880 | 6.000 | 5.423 | 212 |
| 2024-02-09 | 6.000 | 6.075 | 5.850 | 6.000 | 5.423 | 211,386 |
| 2024-02-08 | 6.000 | 6.000 | 5.850 | 6.000 | 5.423 | 25,416 |
| 2024-02-07 | 6.050 | 6.250 | 5.920 | 6.000 | 5.423 | 274,942 |
| 2024-02-06 | 6.050 | 6.100 | 6.000 | 6.050 | 5.468 | 928,388 |
| 2024-02-05 | 6.200 | 6.300 | 6.013 | 6.050 | 5.468 | 694,314 |
| 2024-02-02 | 6.175 | 6.300 | 6.175 | 6.200 | 5.603 | 150,535 |
| 2024-02-01 | 6.350 | 6.390 | 6.100 | 6.150 | 5.558 | 874,912 |
| 2024-01-31 | 6.200 | 6.400 | 6.100 | 6.350 | 5.739 | 904,922 |
| 2024-01-30 | 6.200 | 6.200 | 6.125 | 6.200 | 5.603 | 18,426 |
| 2024-01-29 | 6.220 | 6.220 | 6.075 | 6.200 | 5.603 | 520,893 |
| 2024-01-26 | 6.350 | 6.356 | 6.200 | 6.350 | 5.739 | 106,680 |
| 2024-01-25 | 6.350 | 6.365 | 6.218 | 6.350 | 5.739 | 219,715 |
| 2024-01-24 | 6.350 | 6.350 | 6.201 | 6.350 | 5.739 | 978,900 |
| 2024-01-23 | 6.350 | 6.425 | 6.200 | 6.350 | 5.739 | 142,516 |
| 2024-01-22 | 6.350 | 6.350 | 6.221 | 6.350 | 5.739 | 463,120 |
| 2024-01-19 | 6.400 | 6.580 | 6.240 | 6.400 | 5.784 | 165,648 |
| 2024-01-18 | 6.400 | 6.580 | 6.240 | 6.400 | 5.784 | 461,746 |
| 2024-01-17 | 6.100 | 6.600 | 6.030 | 6.400 | 5.784 | 680,501 |
| 2024-01-16 | 6.150 | 6.200 | 5.950 | 6.100 | 5.513 | 140,982 |
| 2024-01-15 | 6.000 | 6.275 | 5.975 | 6.150 | 5.558 | 116,865 |
| 2024-01-12 | 6.050 | 6.175 | 5.950 | 6.050 | 5.468 | 30,172 |
| 2024-01-11 | 6.000 | 6.200 | 5.900 | 6.050 | 5.468 | 119,302 |
| 2024-01-10 | 5.900 | 6.500 | 5.820 | 6.000 | 5.423 | 1,376,407 |
| 2024-01-09 | 5.900 | 5.975 | 5.820 | 5.900 | 5.332 | 223,552 |
| 2024-01-08 | 5.900 | 5.980 | 5.900 | 5.900 | 5.332 | 32,019 |
| 2024-01-05 | 5.900 | 5.975 | 5.825 | 5.900 | 5.332 | 189,682 |
| 2024-01-04 | 5.900 | 5.900 | 5.880 | 5.900 | 5.332 | 85 |
| 2024-01-03 | 5.900 | 5.900 | 5.850 | 5.900 | 5.332 | 37,844 |
| 2024-01-02 | 6.150 | 6.150 | 5.877 | 6.150 | 5.558 | 86,390 |
| 2023-12-29 | 6.150 | 6.430 | 5.820 | 6.150 | 5.558 | 190,655 |
| 2023-12-28 | 5.900 | 6.150 | 5.900 | 6.150 | 5.558 | 168,417 |
| 2023-12-27 | 5.750 | 6.000 | 5.750 | 5.850 | 5.287 | 326,222 |
| 2023-12-22 | 6.080 | 6.080 | 5.850 | 5.850 | 5.287 | 133,699 |
| 2023-12-21 | 6.125 | 6.125 | 6.010 | 6.100 | 5.513 | 494,455 |
| 2023-12-20 | 6.250 | 6.500 | 6.099 | 6.150 | 5.558 | 300,709 |
| 2023-12-19 | 6.250 | 6.490 | 6.125 | 6.250 | 5.649 | 155,625 |
| 2023-12-18 | 6.250 | 6.500 | 6.050 | 6.250 | 5.649 | 298,209 |
| 2023-12-15 | 6.250 | 6.390 | 6.250 | 6.250 | 5.649 | 136,159 |
| 2023-12-14 | 6.250 | 6.490 | 6.185 | 6.250 | 5.649 | 355,545 |
| 2023-12-13 | 6.250 | 6.250 | 6.185 | 6.250 | 5.649 | 16,500 |
| 2023-12-12 | 6.250 | 6.390 | 6.185 | 6.250 | 5.649 | 7,548 |
| 2023-12-11 | 6.250 | 6.390 | 6.000 | 6.250 | 5.649 | 670 |
| 2023-12-08 | 6.250 | 6.250 | 6.000 | 6.250 | 5.649 | 3,438 |
| 2023-12-07 | 6.250 | 6.390 | 6.205 | 6.250 | 5.649 | 125,031 |
| 2023-12-06 | 6.250 | 6.400 | 6.050 | 6.250 | 5.649 | 193,249 |
| 2023-12-05 | 6.250 | 6.500 | 6.185 | 6.250 | 5.649 | 82,798 |
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.