Goldplat PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.850	6.850	6.780	6.850	6.191	673
2022-01-27	6.850	6.900	6.700	6.850	6.191	1,875
2022-01-26	6.850	6.850	6.688	6.850	6.191	55,238
2022-01-25	6.850	6.850	6.500	6.850	6.191	128,937
2022-01-24	6.950	6.950	6.760	6.850	6.191	151,891
2022-01-21	7.050	7.300	7.050	7.050	6.372	104,349
2022-01-20	6.980	7.227	6.980	7.050	6.372	230,000
2022-01-19	6.950	6.980	6.850	6.950	6.281	130,656
2022-01-18	6.945	7.090	6.945	6.950	6.281	113,799
2022-01-17	7.000	7.000	6.730	6.850	6.191	260,440
2022-01-14	7.063	7.063	7.000	7.050	6.372	34,290
2022-01-13	7.100	7.218	7.000	7.100	6.417	971,976
2022-01-12	7.300	7.300	7.035	7.250	6.552	122,047
2022-01-11	7.250	7.500	7.025	7.450	6.733	227,017
2022-01-10	6.700	7.418	6.600	7.250	6.552	1,460,347
2022-01-07	6.700	6.770	6.700	6.700	6.055	46,366
2022-01-06	6.750	6.800	6.600	6.700	6.055	210,274
2022-01-05	6.850	6.850	6.602	6.750	6.100	338,418
2022-01-04	6.980	6.980	6.750	6.850	6.191	431,766
2021-12-31	7.000	7.070	6.800	7.000	6.326	147,649
2021-12-30	7.000	7.075	6.800	6.800	6.146	94,296
2021-12-29	7.000	7.000	6.950	7.000	6.326	6,473
2021-12-24	7.000	7.000	6.950	7.000	6.326	2,147
2021-12-23	7.440	7.440	6.912	7.000	6.326	730,647
2021-12-22	7.400	7.600	7.300	7.550	6.823	345,797
2021-12-21	7.400	7.400	7.165	7.400	6.688	333,396
2021-12-20	7.450	7.600	7.330	7.450	6.733	128,900
2021-12-17	6.920	7.800	6.920	7.450	6.733	911,484
2021-12-16	6.850	6.920	6.800	6.900	6.236	95,250
2021-12-15	6.850	6.850	6.741	6.850	6.191	134,465
2021-12-14	6.950	7.100	6.800	7.000	6.326	183,000
2021-12-13	6.950	7.023	6.800	6.950	6.281	132,439
2021-12-10	6.950	6.950	6.800	6.950	6.281	20,043
2021-12-09	6.950	6.950	6.800	6.950	6.281	32,611
2021-12-07	6.970	6.970	6.903	6.950	6.281	63,825
2021-12-06	7.000	7.088	6.800	6.800	6.146	94,116
2021-12-03	7.000	7.004	6.800	7.000	6.326	65,789
2021-12-02	7.000	7.168	6.850	7.000	6.326	343,532
2021-12-01	7.100	7.150	6.880	7.000	6.326	83,068
2021-11-30	7.100	7.229	6.900	7.100	6.417	889,514
2021-11-26	7.200	7.200	7.000	7.100	6.417	136,291
2021-11-25	7.400	7.400	7.200	7.400	6.688	39,637
2021-11-22	7.350	7.400	7.020	7.400	6.688	550,031
2021-11-19	7.500	7.500	7.150	7.350	6.643	449,657
2021-11-18	7.550	7.550	7.300	7.550	6.823	48,891
2021-11-17	7.550	7.550	7.400	7.550	6.823	39,482
2021-11-16	7.550	7.550	7.400	7.550	6.823	95,535
2021-11-15	7.550	7.550	7.400	7.550	6.823	31,271
2021-11-12	7.550	7.560	7.400	7.550	6.823	158,040
2021-11-11	7.150	7.592	7.110	7.550	6.823	839,713
2021-11-10	7.150	7.200	7.125	7.150	6.462	833,316
2021-11-09	7.150	7.150	7.130	7.150	6.462	63,317
2021-11-08	7.150	7.200	7.125	7.150	6.462	948,036
2021-11-05	7.150	7.150	7.100	7.150	6.462	109,701
2021-11-04	7.300	7.300	6.950	7.300	6.597	138,441
2021-11-03	7.300	7.300	7.100	7.300	6.597	463,273
2021-11-02	7.150	7.150	7.100	7.150	6.462	55,675
2021-11-01	7.250	7.250	7.000	7.150	6.462	159,011
2021-10-29	7.300	7.300	7.000	7.300	6.597	400,184
2021-10-28	7.150	7.150	6.800	7.150	6.462	632,999

← NewerPage 20 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.