Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 11.250 | 12.000 | 10.500 | 11.400 | 10.550 | 3,001,480 |
| 2026-01-30 | 11.000 | 11.500 | 10.000 | 11.250 | 10.411 | 676,508 |
| 2026-01-29 | 11.000 | 11.604 | 10.500 | 11.000 | 10.180 | 1,419,698 |
| 2026-01-28 | 10.500 | 11.500 | 10.316 | 11.000 | 10.180 | 1,676,709 |
| 2026-01-27 | 10.500 | 11.000 | 10.020 | 10.500 | 9.717 | 934,966 |
| 2026-01-26 | 10.750 | 11.000 | 10.000 | 10.750 | 9.948 | 850,183 |
| 2026-01-23 | 10.250 | 11.000 | 10.150 | 10.500 | 9.717 | 784,082 |
| 2026-01-22 | 9.950 | 10.980 | 9.950 | 10.250 | 9.486 | 614,962 |
| 2026-01-21 | 9.750 | 10.500 | 9.510 | 10.000 | 9.254 | 1,369,918 |
| 2026-01-20 | 9.500 | 10.000 | 9.100 | 10.000 | 9.254 | 1,593,861 |
| 2026-01-19 | 9.250 | 10.000 | 9.000 | 9.500 | 8.791 | 915,324 |
| 2026-01-16 | 9.250 | 9.500 | 9.060 | 9.500 | 8.791 | 1,541,882 |
| 2026-01-15 | 9.250 | 9.500 | 9.125 | 9.500 | 8.791 | 92,566 |
| 2026-01-14 | 9.000 | 9.500 | 8.550 | 9.500 | 8.791 | 1,003,848 |
| 2026-01-13 | 8.750 | 9.500 | 8.510 | 9.000 | 8.329 | 494,553 |
| 2026-01-12 | 9.250 | 9.500 | 8.510 | 8.750 | 8.097 | 430,037 |
| 2026-01-09 | 9.000 | 9.500 | 8.550 | 8.750 | 8.097 | 948,287 |
| 2026-01-08 | 9.000 | 9.500 | 8.500 | 9.000 | 8.329 | 159,920 |
| 2026-01-07 | 8.750 | 9.500 | 8.500 | 9.000 | 8.329 | 278,627 |
| 2026-01-06 | 8.750 | 8.990 | 8.500 | 8.750 | 8.097 | 314,667 |
| 2026-01-05 | 9.250 | 9.490 | 8.520 | 8.750 | 8.097 | 574,260 |
| 2026-01-02 | 8.500 | 9.470 | 8.250 | 8.750 | 8.097 | 403,168 |
| 2025-12-31 | 8.500 | 9.000 | 8.500 | 8.500 | 7.866 | 59,284 |
| 2025-12-30 | 8.980 | 8.980 | 8.500 | 8.500 | 7.866 | 55,609 |
| 2025-12-29 | 8.500 | 9.400 | 8.250 | 9.000 | 8.329 | 729,444 |
| 2025-12-24 | 8.750 | 9.000 | 8.500 | 8.500 | 7.866 | 97,113 |
| 2025-12-23 | 8.750 | 8.990 | 8.510 | 8.750 | 8.097 | 116,683 |
| 2025-12-22 | 8.500 | 9.000 | 8.020 | 8.750 | 8.097 | 351,486 |
| 2025-12-19 | 8.500 | 8.500 | 7.778 | 8.250 | 7.635 | 335,908 |
| 2025-12-18 | 8.750 | 8.990 | 7.655 | 8.250 | 7.635 | 976,061 |
| 2025-12-17 | 9.250 | 9.925 | 8.000 | 8.750 | 8.097 | 1,521,217 |
| 2025-12-16 | 9.500 | 9.900 | 8.625 | 9.250 | 8.560 | 379,906 |
| 2025-12-15 | 9.250 | 9.960 | 8.550 | 9.500 | 8.791 | 535,002 |
| 2025-12-12 | 9.250 | 10.000 | 9.010 | 9.500 | 8.791 | 349,353 |
| 2025-12-11 | 10.000 | 10.500 | 8.450 | 9.250 | 8.560 | 741,709 |
| 2025-12-10 | 10.000 | 10.300 | 9.500 | 10.000 | 9.254 | 276,953 |
| 2025-12-09 | 10.000 | 10.480 | 9.770 | 10.000 | 9.254 | 16,214 |
| 2025-12-08 | 10.000 | 10.480 | 9.655 | 10.000 | 9.254 | 68,484 |
| 2025-12-05 | 9.750 | 10.500 | 9.655 | 10.000 | 9.254 | 184,489 |
| 2025-12-04 | 9.750 | 9.990 | 9.510 | 9.750 | 9.023 | 44,015 |
| 2025-12-03 | 9.750 | 10.344 | 9.500 | 9.750 | 8.915 | 545,608 |
| 2025-12-02 | 9.600 | 10.500 | 9.600 | 10.000 | 9.143 | 928,827 |
| 2025-12-01 | 9.500 | 10.000 | 9.100 | 9.500 | 8.686 | 147,232 |
| 2025-11-28 | 9.750 | 9.990 | 9.500 | 9.500 | 8.686 | 381,423 |
| 2025-11-27 | 9.750 | 9.990 | 9.750 | 9.750 | 8.915 | 31,164 |
| 2025-11-26 | 9.750 | 9.990 | 9.600 | 9.750 | 8.915 | 15,496 |
| 2025-11-25 | 9.750 | 10.000 | 9.350 | 9.750 | 8.915 | 528,721 |
| 2025-11-24 | 9.305 | 9.990 | 9.305 | 9.750 | 8.915 | 318,989 |
| 2025-11-21 | 9.250 | 9.500 | 9.009 | 9.250 | 8.457 | 534,120 |
| 2025-11-20 | 9.750 | 9.990 | 9.510 | 9.750 | 8.915 | 160,924 |
| 2025-11-19 | 9.510 | 9.995 | 9.510 | 9.750 | 8.915 | 289,142 |
| 2025-11-18 | 9.750 | 10.000 | 9.250 | 9.500 | 8.686 | 155,563 |
| 2025-11-17 | 9.600 | 10.480 | 9.310 | 10.000 | 9.143 | 451,775 |
| 2025-11-14 | 9.500 | 9.980 | 9.000 | 9.600 | 8.777 | 824,142 |
| 2025-11-13 | 9.250 | 9.300 | 9.066 | 9.250 | 8.457 | 177,051 |
| 2025-11-12 | 9.250 | 9.490 | 9.010 | 9.250 | 8.457 | 107,967 |
| 2025-11-11 | 9.050 | 9.480 | 9.050 | 9.250 | 8.457 | 378,623 |
| 2025-11-10 | 9.000 | 9.500 | 8.650 | 8.875 | 8.115 | 86,400 |
| 2025-11-07 | 9.000 | 9.480 | 8.750 | 9.000 | 8.229 | 45,409 |
| 2025-11-06 | 8.750 | 9.480 | 8.500 | 9.000 | 8.229 | 103,723 |
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.