Goldplat PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	8.000	8.600	7.800	8.300	7.501	1,183,466
2022-04-25	7.850	8.360	7.750	8.000	7.230	1,237,099
2022-04-22	8.050	8.150	7.715	7.850	7.095	499,379
2022-04-21	8.000	8.250	8.000	8.050	7.275	324,942
2022-04-20	8.150	8.400	7.875	7.900	7.140	933,788
2022-04-19	8.200	8.300	7.920	8.150	7.366	962,475
2022-04-14	8.150	8.440	7.906	8.200	7.411	446,197
2022-04-13	7.900	8.400	7.750	8.100	7.320	1,011,109
2022-04-12	7.950	8.040	7.802	7.900	7.140	356,323
2022-04-11	7.250	8.480	7.150	8.000	7.230	3,227,072
2022-04-08	7.000	7.450	6.850	6.900	6.236	621,377
2022-04-07	7.100	7.198	7.000	7.000	6.326	438,218
2022-04-06	6.900	7.180	6.900	7.100	6.417	887,254
2022-04-05	6.900	7.000	6.900	6.900	6.236	469,500
2022-04-04	6.900	7.000	6.800	7.000	6.326	1,046,012
2022-04-01	6.750	6.900	6.750	6.900	6.236	825,591
2022-03-31	6.800	6.900	6.700	6.750	6.100	948,982
2022-03-30	6.800	6.950	6.800	6.800	6.146	944,846
2022-03-29	6.900	7.297	6.730	6.850	6.191	4,864,731
2022-03-28	6.880	6.880	6.500	6.800	6.146	733,924
2022-03-25	6.900	6.960	6.800	6.900	6.236	62,066
2022-03-24	6.850	6.980	6.800	6.800	6.146	343,000
2022-03-23	6.900	6.990	6.840	6.850	6.191	84,056
2022-03-22	7.100	7.190	6.760	6.900	6.236	1,411,825
2022-03-21	7.150	7.200	6.850	7.100	6.417	1,280,541
2022-03-18	7.250	7.660	6.867	7.250	6.552	1,183,278
2022-03-17	7.050	7.400	6.930	7.150	6.462	703,419
2022-03-16	7.100	7.170	6.930	7.050	6.372	1,033,624
2022-03-15	7.798	7.798	6.910	7.100	6.417	3,024,307
2022-03-14	8.000	8.040	7.600	7.850	7.095	499,428
2022-03-11	8.000	8.040	7.500	8.000	7.230	301,340
2022-03-10	7.950	8.100	7.700	8.000	7.230	373,786
2022-03-09	8.050	8.080	7.900	7.950	7.185	209,185
2022-03-08	8.100	8.100	7.700	8.050	7.275	597,717
2022-03-07	7.900	8.200	7.600	7.900	7.140	1,348,205
2022-03-04	7.350	8.096	7.230	7.500	6.778	684,031
2022-03-03	7.350	7.480	7.350	7.350	6.643	80,213
2022-03-02	7.503	7.503	7.302	7.350	6.643	274,592
2022-03-01	7.300	7.750	7.300	7.650	6.914	736,110
2022-02-28	7.400	7.425	7.040	7.300	6.597	712,262
2022-02-25	7.640	7.640	7.300	7.400	6.688	341,964
2022-02-24	7.300	7.800	7.300	7.700	6.959	1,311,491
2022-02-23	7.300	7.400	7.138	7.350	6.643	140,838
2022-02-22	7.320	7.320	7.140	7.300	6.597	344,669
2022-02-21	7.350	7.350	7.200	7.350	6.643	177,286
2022-02-18	7.450	7.450	7.000	7.450	6.733	484,829
2022-02-17	7.600	7.600	7.250	7.550	6.823	265,596
2022-02-16	7.750	7.800	7.400	7.400	6.688	401,238
2022-02-15	7.550	8.199	7.550	7.750	7.004	959,459
2022-02-14	7.250	8.000	7.060	7.600	6.869	3,241,503
2022-02-11	7.250	7.500	7.000	7.250	6.552	736,587
2022-02-10	7.100	7.500	6.900	7.000	6.326	1,274,618
2022-02-09	6.850	6.850	6.700	6.850	6.191	1,053
2022-02-08	6.850	6.850	6.700	6.850	6.191	26,708
2022-02-07	6.850	6.850	6.700	6.850	6.191	5,172
2022-02-04	6.850	6.850	6.700	6.850	6.191	31,076
2022-02-03	6.850	6.850	6.720	6.850	6.191	2,158
2022-02-02	6.850	6.850	6.700	6.850	6.191	59,270
2022-02-01	6.850	6.850	6.600	6.850	6.191	225,397
2022-01-31	6.850	6.850	6.700	6.850	6.191	30,480

← NewerPage 19 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.