Goldplat PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	10.125	10.125	9.510	9.750	8.812	689,292
2023-03-02	10.125	10.125	10.125	10.125	9.151	5,974
2023-03-01	10.125	10.125	9.750	10.125	9.151	102,967
2023-02-28	10.125	10.248	9.800	10.125	9.151	355,505
2023-02-27	9.800	10.275	9.800	10.125	9.151	395,161
2023-02-24	10.150	10.150	9.711	9.750	8.812	2,343,683
2023-02-23	10.250	10.375	10.000	10.250	9.264	783,310
2023-02-22	9.375	10.500	9.263	10.250	9.264	563,048
2023-02-21	9.375	9.500	9.263	9.375	8.473	435,447
2023-02-20	9.640	9.640	8.150	9.375	8.473	2,265,867
2022-12-30	10.100	10.445	9.750	10.250	9.264	389,759
2022-12-29	10.193	10.193	9.700	10.100	9.128	263,184
2022-12-28	10.250	10.640	10.000	10.100	9.128	114,760
2022-12-23	10.250	10.495	10.028	10.250	9.264	89,445
2022-12-22	10.581	10.581	10.000	10.250	9.264	166,552
2022-12-21	10.650	10.690	10.528	10.650	9.625	234,928
2022-12-20	10.500	11.000	10.220	10.650	9.625	505,283
2022-12-19	10.500	10.700	10.000	10.500	9.489	268,342
2022-12-16	10.980	10.980	10.150	10.500	9.489	1,214,101
2022-12-15	12.150	12.170	10.500	11.000	9.941	1,062,765
2022-12-14	12.150	12.180	11.900	12.150	10.981	74,987
2022-12-13	12.150	12.189	12.150	12.150	10.981	12,153
2022-12-12	12.200	12.300	11.950	12.100	10.935	96,357
2022-12-09	12.200	12.375	12.000	12.200	11.026	176,271
2022-12-08	12.200	12.390	12.200	12.200	11.026	72,692
2022-12-06	12.200	12.300	12.024	12.200	11.026	24,956
2022-12-05	12.100	12.200	12.000	12.200	11.026	79,257
2022-12-02	12.100	12.153	11.950	12.100	10.935	76,548
2022-12-01	12.100	12.175	12.020	12.100	10.935	13,694
2022-11-30	12.200	12.375	12.000	12.100	10.935	108,313
2022-11-29	12.000	12.200	12.000	12.200	11.026	136,281
2022-11-28	12.000	12.098	11.900	12.000	10.845	49,929
2022-11-25	12.200	12.200	11.875	12.000	10.845	157,398
2022-11-24	12.300	12.390	12.125	12.200	11.026	6,226
2022-11-23	12.400	12.400	12.050	12.300	11.116	307,027
2022-11-22	12.400	12.400	12.204	12.400	11.207	2,755
2022-11-21	12.500	12.575	12.200	12.400	11.207	109,392
2022-11-18	12.500	12.575	12.402	12.500	11.297	175,479
2022-11-17	12.500	12.580	12.400	12.500	11.297	224,496
2022-11-16	12.100	12.700	12.002	12.500	11.297	760,904
2022-11-15	12.100	12.160	12.002	12.100	10.935	122,844
2022-11-14	12.100	12.180	12.000	12.100	10.935	46,333
2022-11-11	12.240	12.240	12.010	12.100	10.935	540,497
2022-11-10	12.380	12.380	12.000	12.300	11.116	498,592
2022-11-09	12.300	12.500	12.030	12.400	11.207	574,133
2022-11-08	12.050	12.800	11.550	12.350	11.161	1,669,939
2022-11-07	12.150	12.168	12.000	12.100	10.935	64,079
2022-11-04	12.190	12.190	12.000	12.150	10.981	158,316
2022-11-03	12.400	12.400	12.000	12.200	11.026	504,146
2022-11-02	11.650	12.750	11.520	12.450	11.252	2,131,682
2022-11-01	10.496	11.880	10.496	11.650	10.529	2,154,530
2022-10-31	10.250	10.363	10.000	10.250	9.264	11,097
2022-10-28	10.250	10.420	10.050	10.250	9.264	26,596
2022-10-27	9.825	10.250	9.604	10.250	9.264	852,538
2022-10-26	10.220	10.220	9.750	9.825	8.879	2,261,012
2022-10-25	10.350	10.350	10.200	10.350	9.354	73,284
2022-10-24	10.350	10.500	10.200	10.350	9.354	365,749
2022-10-21	10.250	10.350	10.000	10.350	9.354	38,634
2022-10-20	10.250	10.340	10.131	10.250	9.264	16,485
2022-10-19	9.825	10.425	9.750	10.250	9.264	412,455

← NewerPage 16 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.