Goldplat PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	6.800	6.800	6.700	6.800	6.146	42,808
2023-09-04	6.800	6.810	6.700	6.800	6.146	68,598
2023-09-01	6.800	6.820	6.710	6.800	6.146	37,963
2023-08-31	6.800	6.820	6.800	6.800	6.146	28,575
2023-08-30	6.800	6.800	6.790	6.800	6.146	85,913
2023-08-29	7.200	7.300	6.700	6.850	6.191	483,776
2023-08-25	7.200	7.234	7.100	7.200	6.507	39,452
2023-08-24	7.440	7.440	7.085	7.200	6.507	233,199
2023-08-23	7.300	7.695	7.168	7.450	6.733	26,333
2023-08-22	7.350	7.380	7.130	7.300	6.597	150,107
2023-08-21	7.650	7.800	7.200	7.350	6.643	81,828
2023-08-18	7.650	7.650	7.600	7.650	6.914	8,000
2023-08-17	7.750	7.768	7.581	7.750	7.004	66,042
2023-08-16	7.750	7.750	7.600	7.750	7.004	886
2023-08-15	7.850	7.925	7.700	7.750	7.004	73,600
2023-08-14	7.850	8.000	7.850	7.850	7.095	1,545
2023-08-11	8.000	8.000	7.700	7.850	7.095	523,700
2023-08-10	8.100	8.100	8.000	8.100	7.320	267,855
2023-08-09	8.100	8.900	8.000	8.300	7.501	463,782
2023-08-08	8.100	8.110	8.000	8.100	7.320	6,171
2023-08-07	8.100	8.100	8.000	8.100	7.320	3,708
2023-08-04	8.100	8.110	8.100	8.100	7.320	37
2023-08-02	8.100	8.110	7.600	8.100	7.320	450,616
2023-08-01	8.100	8.127	8.000	8.100	7.320	1,828
2023-07-31	8.100	8.160	8.000	8.100	7.320	17,168
2023-07-28	8.250	8.500	8.000	8.100	7.320	71,532
2023-07-27	8.250	8.250	8.000	8.250	7.456	144,500
2023-07-26	7.620	8.400	7.620	8.300	7.501	317,597
2023-07-25	7.600	7.700	7.600	7.600	6.869	200,022
2023-07-24	7.550	7.600	7.550	7.550	6.823	71,000
2023-07-21	7.450	7.800	7.370	7.800	7.049	42,905
2023-07-19	7.250	7.500	7.100	7.450	6.733	35,367
2023-07-18	7.250	7.500	7.000	7.250	6.552	129,831
2023-07-17	7.450	7.617	7.200	7.250	6.552	109,929
2023-07-14	7.450	7.450	7.250	7.450	6.733	4,000
2023-07-13	7.300	7.450	7.300	7.450	6.733	50,000
2023-07-12	7.650	7.680	7.000	7.250	6.552	324,348
2023-07-11	7.700	7.700	7.500	7.650	6.914	83,269
2023-07-10	7.750	7.750	7.500	7.750	7.004	649
2023-07-07	7.890	7.890	7.460	7.750	7.004	100,053
2023-07-06	7.900	8.100	7.900	7.900	7.140	4,004
2023-07-05	7.900	8.100	7.900	7.900	7.140	61
2023-07-04	7.900	7.900	7.600	7.900	7.140	100,000
2023-07-03	7.900	8.300	7.500	7.900	7.140	201,868
2023-06-30	7.900	8.300	7.780	7.900	7.140	64,801
2023-06-29	7.900	8.000	7.764	7.900	7.140	86,085
2023-06-28	7.900	8.290	7.900	7.900	7.140	3,190
2023-06-27	7.900	8.290	7.764	7.900	7.140	19,816
2023-06-26	7.750	8.000	7.665	7.900	7.140	39,719
2023-06-23	7.750	8.000	7.750	7.750	7.004	6,000
2023-06-22	7.750	8.000	7.725	7.750	7.004	39,167
2023-06-21	8.250	8.300	7.350	7.750	7.004	222,356
2023-06-20	7.990	8.500	7.990	8.250	7.456	408,216
2023-06-19	7.500	7.800	7.500	7.500	6.778	33,065
2023-06-16	7.500	7.805	7.500	7.500	6.778	51,255
2023-06-15	7.500	7.800	7.410	7.500	6.778	146,752
2023-06-14	7.500	7.770	7.444	7.500	6.778	59,706
2023-06-13	7.500	7.800	7.400	7.500	6.778	70,307
2023-06-09	7.500	7.800	7.500	7.500	6.778	20
2023-06-08	7.500	7.650	7.500	7.500	6.778	25,987

← NewerPage 14 of 21 · 1,206 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.