Goldplat PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	7.450	7.450	7.400	7.450	6.733	5,355
2023-06-06	7.450	7.700	7.400	7.450	6.733	52,314
2023-06-05	7.450	7.645	7.400	7.450	6.733	21,740
2023-06-02	7.450	7.700	7.310	7.450	6.733	280,972
2023-06-01	7.650	7.700	7.450	7.450	6.733	251,528
2023-05-31	7.650	7.755	7.599	7.650	6.914	66,712
2023-05-30	7.750	8.000	7.750	7.750	7.004	130,492
2023-05-26	8.000	8.000	7.750	7.750	7.004	53,207
2023-05-25	8.000	8.000	7.755	8.000	7.230	88
2023-05-23	8.000	8.500	7.755	8.000	7.230	28,344
2023-05-22	8.000	8.000	7.755	8.000	7.230	31,451
2023-05-19	8.250	8.500	7.755	8.000	7.230	317,525
2023-05-18	8.250	8.289	8.000	8.250	7.456	3,272
2023-05-17	8.250	8.320	8.250	8.250	7.456	40,024
2023-05-16	8.250	8.400	8.050	8.250	7.456	62,216
2023-05-15	8.500	8.840	8.025	8.250	7.456	83,714
2023-05-12	8.750	8.800	8.500	8.500	7.682	25,687
2023-05-11	8.750	8.840	8.550	8.750	7.908	32,801
2023-05-10	8.500	9.000	8.500	8.750	7.908	248,764
2023-05-09	8.750	9.000	8.500	8.500	7.682	67,754
2023-05-05	9.000	9.000	8.500	8.750	7.908	232,651
2023-05-03	8.750	9.000	8.615	9.000	8.134	149,853
2023-05-02	9.000	9.500	8.500	8.750	7.908	105,428
2023-04-28	8.750	9.000	8.500	9.000	8.134	51,009
2023-04-26	9.000	9.430	9.000	9.250	8.360	253,634
2023-04-25	8.750	9.000	8.750	8.750	7.908	56,488
2023-04-24	9.010	9.010	8.150	8.500	7.682	385,084
2023-04-21	9.250	9.250	9.010	9.250	8.360	15,571
2023-04-20	9.250	9.250	9.000	9.250	8.360	179,206
2023-04-19	9.250	9.250	9.050	9.250	8.360	48,052
2023-04-18	9.250	9.250	9.050	9.250	8.360	19,963
2023-04-17	9.250	9.300	9.050	9.250	8.360	6,722
2023-04-14	8.750	9.500	8.550	9.250	8.360	204,468
2023-04-13	8.680	9.000	8.680	8.750	7.908	214,000
2023-04-12	8.500	9.000	8.177	8.500	7.682	6,241
2023-04-11	8.500	8.500	8.177	8.500	7.682	117,209
2023-04-06	8.500	9.000	8.150	8.500	7.682	2,563
2023-04-05	8.500	8.875	8.150	8.500	7.682	19,025
2023-04-04	8.500	9.000	8.100	8.500	7.682	104,425
2023-04-03	8.500	8.500	8.000	8.500	7.682	461,165
2023-03-31	8.500	8.950	8.000	8.500	7.682	955,606
2023-03-30	8.250	8.300	8.250	8.250	7.456	103,431
2023-03-29	8.540	8.540	8.050	8.150	7.366	202,364
2023-03-28	8.750	8.900	8.500	8.750	7.908	184,020
2023-03-27	9.000	9.200	8.550	8.750	7.908	95,443
2023-03-24	9.000	9.200	8.700	9.000	8.134	63,469
2023-03-23	9.000	9.300	8.700	9.000	8.134	87,225
2023-03-22	8.750	9.000	8.740	9.000	8.134	130,318
2023-03-21	8.750	9.000	8.625	8.750	7.908	62,249
2023-03-20	8.750	8.950	8.625	8.750	7.908	31,581
2023-03-17	8.450	9.000	8.450	8.750	7.908	228,515
2023-03-16	9.125	9.125	7.680	8.375	7.569	585,590
2023-03-15	9.125	9.125	9.000	9.125	8.247	152,398
2023-03-14	9.125	9.125	9.000	9.125	8.247	9,109
2023-03-13	9.125	9.125	8.750	9.125	8.247	253,426
2023-03-10	9.125	9.125	9.022	9.125	8.247	83,786
2023-03-09	9.125	9.125	9.000	9.125	8.247	11,174
2023-03-08	9.125	9.145	9.000	9.125	8.247	1,747
2023-03-07	9.125	9.225	9.000	9.125	8.247	269,698
2023-03-06	9.750	9.875	9.000	9.125	8.247	1,239,362

← NewerPage 15 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.