Goldplat PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.250	6.490	6.165	6.250	5.649	180,895
2023-12-01	6.250	6.250	6.000	6.250	5.649	35,831
2023-11-29	6.250	6.250	6.050	6.250	5.649	20,000
2023-11-28	6.250	6.400	6.000	6.250	5.649	76,556
2023-11-27	6.250	6.400	6.000	6.250	5.649	467,409
2023-11-23	6.250	6.425	6.000	6.250	5.649	222,070
2023-11-22	6.250	6.500	6.250	6.250	5.649	10,007
2023-11-21	6.250	6.400	6.000	6.250	5.649	17,640
2023-11-20	6.150	6.400	6.128	6.250	5.649	244,600
2023-11-17	6.050	6.250	6.000	6.150	5.558	31,937
2023-11-15	5.900	6.300	5.850	6.050	5.468	40,260
2023-11-14	6.250	6.400	5.900	5.900	5.332	196,034
2023-11-13	6.250	6.250	6.000	6.250	5.649	19,362
2023-11-10	6.000	6.294	5.900	6.250	5.649	364,617
2023-11-09	6.600	6.715	6.600	6.600	5.965	73,656
2023-11-08	6.600	6.792	6.420	6.600	5.965	114,144
2023-11-07	6.550	6.625	6.400	6.600	5.965	184,250
2023-11-06	6.400	6.582	6.400	6.550	5.920	238,439
2023-11-03	6.300	6.500	6.140	6.300	5.694	144,349
2023-11-02	6.300	6.500	6.100	6.300	5.694	149,383
2023-11-01	6.300	6.500	6.100	6.300	5.694	247,096
2023-10-31	6.300	6.500	6.130	6.300	5.694	201,632
2023-10-30	6.300	6.500	6.125	6.300	5.694	102,814
2023-10-27	6.150	6.300	6.125	6.300	5.694	174,084
2023-10-26	6.150	6.190	6.150	6.150	5.558	132,117
2023-10-25	6.150	6.200	6.150	6.150	5.558	15,080
2023-10-24	6.100	6.200	6.025	6.150	5.558	124,333
2023-10-23	6.100	6.196	6.000	6.100	5.513	321,289
2023-10-20	6.100	6.100	6.000	6.100	5.513	99,623
2023-10-19	6.100	6.125	5.830	6.100	5.513	73,383
2023-10-18	6.100	6.120	6.100	6.100	5.513	57,034
2023-10-17	6.100	6.170	6.010	6.100	5.513	224,942
2023-10-16	6.040	6.190	6.040	6.100	5.513	12,897
2023-10-13	6.000	6.200	5.911	6.000	5.423	44,130
2023-10-12	6.011	6.011	6.000	6.000	5.423	21,076
2023-10-11	6.050	6.170	6.050	6.050	5.468	230
2023-10-10	5.950	6.150	5.900	6.050	5.468	81,301
2023-10-09	6.000	6.000	5.850	5.950	5.377	66,934
2023-10-06	6.100	6.100	6.000	6.100	5.513	16,400
2023-10-05	6.100	6.100	6.000	6.100	5.513	16,000
2023-10-04	6.100	6.100	6.010	6.100	5.513	23,948
2023-10-02	6.100	6.200	6.000	6.200	5.603	266,248
2023-09-29	6.140	6.140	6.100	6.100	5.513	109,649
2023-09-28	6.120	6.150	6.120	6.150	5.558	60,643
2023-09-27	6.180	6.180	6.000	6.150	5.558	167,445
2023-09-26	6.200	6.300	6.200	6.200	5.603	63,522
2023-09-25	6.250	6.280	6.100	6.200	5.603	383,736
2023-09-22	6.250	6.300	6.200	6.250	5.649	173,269
2023-09-21	6.250	6.300	6.200	6.250	5.649	244,322
2023-09-20	6.250	6.270	6.250	6.250	5.649	53
2023-09-19	6.250	6.280	6.250	6.250	5.649	88,032
2023-09-18	6.290	6.290	6.000	6.250	5.649	423,045
2023-09-15	6.300	6.500	6.200	6.350	5.739	92,211
2023-09-14	6.300	6.500	6.180	6.300	5.694	19,087
2023-09-13	6.300	6.500	6.300	6.300	5.694	5,000
2023-09-12	6.500	6.500	6.300	6.300	5.694	375,331
2023-09-11	6.600	6.700	6.600	6.600	5.965	39,401
2023-09-08	6.600	6.600	6.450	6.600	5.965	50,000
2023-09-07	6.550	6.700	6.500	6.600	5.965	193,989
2023-09-06	6.650	6.650	6.500	6.550	5.920	76,580

← NewerPage 13 of 21 · 1,210 trading daysOlder →

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.