Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 18.500 | 19.000 | 18.251 | 18.500 | 17.499 | 115,146 |
| 2026-07-23 | 18.750 | 19.500 | 18.000 | 18.500 | 17.499 | 229,470 |
| 2026-07-22 | 19.500 | 20.000 | 18.000 | 18.750 | 17.735 | 821,570 |
| 2026-07-21 | 18.500 | 20.249 | 18.000 | 19.500 | 18.445 | 391,932 |
| 2026-07-20 | 18.250 | 19.000 | 17.500 | 18.250 | 17.262 | 148,420 |
| 2026-07-17 | 18.250 | 19.000 | 17.000 | 18.250 | 17.262 | 797,307 |
| 2026-07-16 | 19.750 | 20.000 | 17.511 | 18.250 | 17.262 | 789,182 |
| 2026-07-15 | 20.250 | 21.000 | 19.500 | 20.000 | 18.918 | 412,095 |
| 2026-07-14 | 19.750 | 21.000 | 19.500 | 20.000 | 18.918 | 779,415 |
| 2026-07-13 | 18.750 | 21.000 | 18.500 | 19.750 | 18.681 | 2,197,207 |
| 2026-07-10 | 18.750 | 19.500 | 18.500 | 19.375 | 18.326 | 894,103 |
| 2026-07-09 | 17.625 | 19.750 | 17.500 | 18.750 | 17.735 | 1,425,847 |
| 2026-07-08 | 17.625 | 17.750 | 17.000 | 17.300 | 16.364 | 926,295 |
| 2026-07-07 | 17.375 | 17.750 | 17.000 | 17.625 | 16.671 | 412,823 |
| 2026-07-06 | 17.000 | 18.000 | 16.500 | 17.375 | 16.435 | 499,566 |
| 2026-07-03 | 17.000 | 18.000 | 16.500 | 17.000 | 16.080 | 358,569 |
| 2026-07-02 | 16.500 | 17.500 | 16.000 | 17.000 | 16.080 | 706,120 |
| 2026-07-01 | 17.000 | 17.500 | 16.000 | 16.750 | 15.844 | 1,396,892 |
| 2026-06-30 | 15.750 | 16.000 | 15.500 | 15.750 | 14.898 | 31,848 |
| 2026-06-29 | 15.750 | 16.500 | 15.000 | 15.750 | 14.898 | 507,755 |
| 2026-06-26 | 15.500 | 16.000 | 15.000 | 15.625 | 14.779 | 149,008 |
| 2026-06-25 | 16.000 | 16.500 | 14.500 | 15.500 | 14.661 | 966,965 |
| 2026-06-24 | 16.250 | 16.500 | 15.550 | 16.250 | 15.371 | 362,359 |
| 2026-06-23 | 16.250 | 16.500 | 16.110 | 16.250 | 15.371 | 86,399 |
| 2026-06-22 | 16.250 | 17.000 | 16.000 | 16.250 | 15.371 | 566,009 |
| 2026-06-19 | 16.500 | 17.000 | 16.000 | 16.250 | 15.371 | 337,508 |
| 2026-06-18 | 16.500 | 17.000 | 16.000 | 16.500 | 15.607 | 38,584 |
| 2026-06-17 | 16.250 | 17.000 | 16.000 | 16.500 | 15.607 | 129,268 |
| 2026-06-16 | 16.250 | 16.500 | 16.000 | 16.250 | 15.371 | 146,528 |
| 2026-06-15 | 16.250 | 16.500 | 16.000 | 16.250 | 15.371 | 830,840 |
| 2026-06-12 | 16.000 | 16.500 | 15.250 | 15.625 | 14.779 | 354,711 |
| 2026-06-11 | 16.250 | 16.500 | 15.000 | 15.750 | 14.898 | 663,816 |
| 2026-06-10 | 16.625 | 17.000 | 16.000 | 16.250 | 15.371 | 90,849 |
| 2026-06-09 | 16.625 | 17.000 | 16.000 | 16.625 | 15.725 | 277,001 |
| 2026-06-08 | 17.125 | 17.750 | 15.500 | 16.625 | 15.725 | 1,073,421 |
| 2026-06-05 | 18.000 | 18.500 | 17.000 | 17.400 | 16.458 | 409,442 |
| 2026-06-04 | 17.875 | 18.500 | 17.250 | 18.000 | 17.026 | 188,645 |
| 2026-06-03 | 17.875 | 18.500 | 17.250 | 17.875 | 16.908 | 30,000 |
| 2026-06-02 | 17.875 | 18.500 | 17.250 | 17.875 | 16.908 | 126,224 |
| 2026-06-01 | 17.875 | 18.500 | 17.250 | 17.875 | 16.908 | 186,237 |
| 2026-05-29 | 18.000 | 18.500 | 17.211 | 17.875 | 16.908 | 335,636 |
| 2026-05-28 | 17.750 | 18.000 | 17.000 | 17.375 | 16.435 | 841,274 |
| 2026-05-27 | 17.500 | 19.000 | 17.000 | 18.250 | 17.097 | 1,705,394 |
| 2026-05-26 | 16.000 | 18.000 | 15.500 | 17.500 | 16.394 | 2,115,379 |
| 2026-05-22 | 16.000 | 16.500 | 15.500 | 16.000 | 14.989 | 209,752 |
| 2026-05-21 | 16.000 | 16.500 | 15.500 | 16.000 | 14.989 | 409,333 |
| 2026-05-20 | 14.750 | 16.500 | 14.500 | 16.000 | 14.989 | 1,713,363 |
| 2026-05-19 | 15.000 | 15.500 | 14.000 | 14.900 | 13.958 | 959,173 |
| 2026-05-18 | 14.750 | 15.500 | 14.000 | 15.000 | 14.052 | 118,878 |
| 2026-05-15 | 14.750 | 15.639 | 14.000 | 14.750 | 13.818 | 525,453 |
| 2026-05-14 | 14.750 | 15.500 | 14.500 | 15.000 | 14.052 | 195,493 |
| 2026-05-13 | 14.500 | 15.000 | 14.000 | 14.750 | 13.818 | 222,431 |
| 2026-05-12 | 14.250 | 15.000 | 14.000 | 14.500 | 13.584 | 235,795 |
| 2026-05-11 | 14.000 | 14.500 | 13.500 | 14.250 | 13.350 | 923,033 |
| 2026-05-08 | 14.250 | 14.500 | 14.000 | 14.250 | 13.350 | 554,603 |
| 2026-05-07 | 14.250 | 14.500 | 14.000 | 14.250 | 13.350 | 170,899 |
| 2026-05-06 | 14.250 | 15.000 | 14.000 | 14.250 | 13.350 | 782,605 |
| 2026-05-05 | 14.250 | 14.500 | 14.000 | 14.250 | 13.350 | 446,029 |
| 2026-05-01 | 14.500 | 15.000 | 14.000 | 14.250 | 13.350 | 245,734 |
| 2026-04-30 | 14.500 | 15.000 | 14.000 | 14.500 | 13.584 | 280,829 |
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.