Goldplat PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	9.650	9.890	9.577	9.825	8.879	126,889
2022-10-17	9.650	9.650	9.500	9.650	8.721	2,000
2022-10-14	9.450	9.740	9.156	9.650	8.721	463,450
2022-10-13	10.250	10.250	9.125	9.450	8.541	923,672
2022-10-12	10.050	10.496	9.925	10.300	9.309	193,073
2022-10-11	9.950	10.250	9.600	10.050	9.083	214,130
2022-10-10	10.300	10.400	9.805	9.950	8.992	321,602
2022-10-07	10.300	10.420	10.150	10.300	9.309	210,696
2022-10-06	10.150	10.599	10.000	10.300	9.309	691,312
2022-10-05	10.150	10.250	9.940	10.150	9.173	105,518
2022-10-04	10.300	10.300	9.800	10.150	9.173	859,788
2022-10-03	10.250	10.569	9.700	10.000	9.038	804,314
2022-09-30	10.400	10.480	10.000	10.050	9.083	348,404
2022-09-29	10.400	10.800	10.250	10.400	9.399	282,379
2022-09-28	10.050	10.569	9.395	10.400	9.399	819,807
2022-09-27	10.110	10.110	10.000	10.050	9.083	146,390
2022-09-26	10.150	10.150	9.841	10.150	9.173	370,724
2022-09-23	10.600	10.700	10.100	10.250	9.264	356,164
2022-09-22	10.350	10.750	10.300	10.600	9.580	725,910
2022-09-21	10.200	10.700	10.200	10.350	9.354	541,660
2022-09-20	10.250	10.300	10.000	10.100	9.128	242,528
2022-09-16	9.900	10.400	9.300	10.250	9.264	901,225
2022-09-15	10.050	10.100	9.839	9.900	8.947	113,605
2022-09-14	10.050	10.100	9.800	10.050	9.083	3,527
2022-09-13	10.050	10.300	9.850	10.050	9.083	74,565
2022-09-12	9.900	10.179	9.875	10.050	9.083	262,955
2022-09-09	9.900	9.945	9.900	9.900	8.947	5,740
2022-09-08	9.900	9.900	9.875	9.900	8.947	79,293
2022-09-07	10.000	10.000	9.850	9.900	8.947	210,906
2022-09-06	10.050	10.200	9.800	10.050	9.083	600,634
2022-09-05	10.450	10.640	10.000	10.050	9.083	731,044
2022-09-02	10.000	10.686	9.800	10.450	9.444	689,407
2022-09-01	10.000	10.000	9.800	10.000	9.038	221,454
2022-08-31	10.290	10.290	9.800	10.000	9.038	220,249
2022-08-30	10.100	10.700	9.925	10.300	9.309	875,079
2022-08-26	9.950	10.143	9.642	10.100	9.128	726,878
2022-08-25	9.950	10.040	9.675	9.950	8.992	213,142
2022-08-24	9.550	10.320	9.410	9.950	8.992	944,129
2022-08-23	9.685	9.685	9.300	9.550	8.631	286,159
2022-08-22	8.850	9.850	8.700	9.700	8.766	1,325,615
2022-08-19	8.850	8.850	8.600	8.850	7.998	203,439
2022-08-18	8.920	8.920	8.800	8.850	7.998	99,838
2022-08-17	8.860	9.375	8.860	9.100	8.224	292,268
2022-08-16	8.150	8.300	8.000	8.150	7.366	217,873
2022-08-15	8.245	8.245	8.100	8.150	7.366	146,413
2022-08-12	8.300	8.300	8.100	8.300	7.501	122,383
2022-08-11	8.050	8.538	7.855	8.200	7.411	748,802
2022-08-10	8.050	8.299	7.733	8.050	7.275	330,411
2022-08-09	8.050	8.150	7.850	8.050	7.275	121,796
2022-08-08	8.250	8.500	8.000	8.050	7.275	274,958
2022-08-05	8.150	8.400	8.150	8.250	7.456	196,520
2022-08-04	7.950	8.186	7.900	7.950	7.185	105,109
2022-08-03	7.950	8.180	7.700	7.950	7.185	515,951
2022-08-02	7.950	8.150	7.950	7.950	7.185	24
2022-08-01	7.900	8.100	7.850	7.950	7.185	32,140
2022-07-29	7.950	8.150	7.700	7.950	7.185	137,187
2022-07-28	7.800	8.080	7.604	7.950	7.185	208,800
2022-07-27	7.800	7.995	7.800	7.800	7.049	195,048
2022-07-26	7.850	7.850	7.525	7.750	7.004	82,735
2022-07-25	7.850	8.000	7.700	8.000	7.230	126,380

← NewerPage 17 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.