Goldplat PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	7.850	7.850	7.790	7.850	7.095	15,000
2022-07-21	8.050	8.090	7.600	7.850	7.095	543,114
2022-07-20	8.050	8.090	7.900	8.050	7.275	2,374
2022-07-19	8.050	8.090	8.050	8.050	7.275	10,889
2022-07-18	8.050	8.090	7.900	8.050	7.275	39,546
2022-07-15	8.050	8.110	7.900	8.050	7.275	151,412
2022-07-14	8.050	8.050	7.900	8.050	7.275	50,964
2022-07-13	7.900	8.200	7.800	8.050	7.275	756,139
2022-07-12	7.900	7.900	7.699	7.900	7.140	179,400
2022-07-11	7.850	7.900	7.800	7.900	7.140	101,809
2022-07-08	7.850	7.997	7.745	7.850	7.095	7,298
2022-07-07	7.500	7.850	7.500	7.850	7.095	511,834
2022-07-06	8.100	8.126	7.500	7.550	6.823	999,872
2022-07-05	8.450	8.501	8.002	8.100	7.320	553,877
2022-07-04	8.350	8.540	8.320	8.450	7.637	128,912
2022-07-01	8.834	8.834	8.200	8.350	7.546	1,158,715
2022-06-30	9.050	9.122	8.850	8.850	7.998	163,550
2022-06-29	9.150	9.300	8.800	9.050	8.179	459,146
2022-06-28	9.000	9.397	8.998	9.150	8.269	495,088
2022-06-27	9.000	9.000	8.800	9.000	8.134	239,450
2022-06-24	9.050	9.134	8.800	9.000	8.134	248,109
2022-06-23	9.150	9.160	8.934	9.050	8.179	193,588
2022-06-22	9.240	9.240	9.150	9.150	8.269	27,925
2022-06-21	9.350	9.497	9.203	9.350	8.450	6,930
2022-06-20	9.450	9.497	9.250	9.350	8.450	8,849
2022-06-17	9.550	9.779	9.260	9.450	8.541	504,310
2022-06-16	9.900	10.300	9.400	9.550	8.631	919,782
2022-06-15	9.250	9.900	9.100	9.750	8.812	934,262
2022-06-14	8.934	9.600	8.934	9.200	8.315	1,026,584
2022-06-13	9.650	9.700	8.824	8.900	8.043	1,002,331
2022-06-10	9.150	9.800	9.003	9.400	8.495	1,328,069
2022-06-09	8.975	9.425	8.860	9.100	8.224	1,011,322
2022-06-08	9.150	9.275	8.857	8.975	8.111	703,540
2022-06-07	8.625	9.700	8.613	9.150	8.269	2,912,705
2022-06-06	8.550	8.950	8.366	8.625	7.795	565,642
2022-06-01	8.350	8.700	8.320	8.600	7.772	195,598
2022-05-31	8.300	8.500	8.220	8.350	7.546	348,552
2022-05-30	8.300	8.670	8.300	8.400	7.592	280,946
2022-05-27	8.200	8.300	8.166	8.200	7.411	65,419
2022-05-26	8.400	8.400	8.100	8.200	7.411	420,324
2022-05-25	8.600	8.600	8.400	8.400	7.592	36,315
2022-05-24	8.650	8.700	8.437	8.600	7.772	580,545
2022-05-23	8.650	9.080	8.335	8.650	7.818	2,501,710
2022-05-20	8.300	9.000	7.809	8.650	7.818	2,340,417
2022-05-19	7.650	8.470	7.530	8.300	7.501	1,833,797
2022-05-18	7.650	7.899	7.316	7.650	6.914	389,000
2022-05-17	7.650	7.725	7.500	7.650	6.914	50,634
2022-05-16	7.700	7.755	7.500	7.650	6.914	308,158
2022-05-13	7.300	7.905	7.224	7.700	6.959	1,279,742
2022-05-12	7.500	7.500	7.200	7.300	6.597	601,171
2022-05-11	7.500	7.850	7.450	7.600	6.869	585,725
2022-05-10	7.600	7.690	7.400	7.500	6.778	963,218
2022-05-09	7.800	7.953	7.556	7.600	6.869	1,947,146
2022-05-06	8.050	8.198	7.550	7.800	7.049	1,922,596
2022-05-05	8.200	8.900	7.960	8.050	7.275	4,729,168
2022-05-04	7.950	7.990	7.805	7.950	7.185	80,025
2022-05-03	7.950	8.000	7.775	7.950	7.185	19,068
2022-04-29	8.000	8.150	8.000	8.000	7.230	247,799
2022-04-28	8.000	8.150	7.786	8.000	7.230	682,000
2022-04-27	8.300	8.400	8.000	8.100	7.320	907,376

← NewerPage 18 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.