Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 9.125 | 9.220 | 8.600 | 8.750 | 8.000 | 727,906 |
| 2025-11-04 | 9.500 | 9.980 | 9.125 | 9.250 | 8.457 | 7,784 |
| 2025-11-03 | 9.500 | 9.980 | 9.160 | 9.500 | 8.686 | 3,529 |
| 2025-10-31 | 9.500 | 9.980 | 9.160 | 9.500 | 8.686 | 257,934 |
| 2025-10-30 | 9.500 | 9.980 | 9.160 | 9.500 | 8.686 | 92,195 |
| 2025-10-29 | 9.250 | 9.980 | 9.010 | 9.500 | 8.686 | 256,241 |
| 2025-10-28 | 9.250 | 9.400 | 9.000 | 9.250 | 8.457 | 168,901 |
| 2025-10-27 | 9.500 | 9.980 | 9.000 | 9.250 | 8.457 | 286,003 |
| 2025-10-24 | 9.500 | 9.980 | 9.020 | 9.500 | 8.686 | 140,418 |
| 2025-10-23 | 9.500 | 10.000 | 9.020 | 9.500 | 8.686 | 340,179 |
| 2025-10-22 | 9.500 | 9.980 | 9.020 | 9.500 | 8.686 | 57,217 |
| 2025-10-21 | 10.000 | 10.500 | 9.000 | 9.500 | 8.686 | 468,006 |
| 2025-10-20 | 10.000 | 10.480 | 9.550 | 10.000 | 9.143 | 253,125 |
| 2025-10-17 | 10.250 | 11.000 | 9.600 | 10.000 | 9.143 | 482,275 |
| 2025-10-16 | 10.500 | 11.000 | 10.110 | 10.500 | 9.600 | 231,646 |
| 2025-10-15 | 10.500 | 11.000 | 10.075 | 10.500 | 9.600 | 430,816 |
| 2025-10-14 | 10.250 | 11.010 | 10.010 | 10.500 | 9.600 | 1,410,609 |
| 2025-10-13 | 8.875 | 10.784 | 8.515 | 10.250 | 9.372 | 1,643,726 |
| 2025-10-10 | 8.875 | 9.349 | 8.515 | 8.875 | 8.115 | 279,111 |
| 2025-10-09 | 9.375 | 9.675 | 8.587 | 9.000 | 8.229 | 814,258 |
| 2025-10-08 | 9.182 | 9.675 | 9.182 | 9.375 | 8.572 | 339,334 |
| 2025-10-07 | 9.500 | 9.740 | 9.050 | 9.125 | 8.343 | 793,451 |
| 2025-10-06 | 9.375 | 10.000 | 9.250 | 9.500 | 8.686 | 1,161,202 |
| 2025-10-03 | 9.250 | 9.490 | 9.050 | 9.125 | 8.343 | 414,917 |
| 2025-10-02 | 9.250 | 9.735 | 9.125 | 9.650 | 8.823 | 578,103 |
| 2025-10-01 | 8.750 | 9.500 | 8.750 | 9.250 | 8.457 | 1,069,063 |
| 2025-09-30 | 8.400 | 9.300 | 8.400 | 8.750 | 8.000 | 1,217,906 |
| 2025-09-29 | 8.500 | 8.740 | 8.015 | 8.375 | 7.657 | 299,471 |
| 2025-09-26 | 8.250 | 8.750 | 8.025 | 8.500 | 7.772 | 612,537 |
| 2025-09-25 | 7.875 | 8.490 | 7.780 | 8.250 | 7.543 | 351,743 |
| 2025-09-24 | 7.875 | 8.235 | 7.825 | 7.875 | 7.200 | 219,344 |
| 2025-09-23 | 7.875 | 8.228 | 7.500 | 7.875 | 7.200 | 333,305 |
| 2025-09-22 | 7.875 | 8.235 | 7.500 | 7.875 | 7.200 | 182,826 |
| 2025-09-19 | 8.000 | 8.480 | 7.875 | 7.875 | 7.200 | 21,490 |
| 2025-09-18 | 8.000 | 8.480 | 7.520 | 8.000 | 7.314 | 6,051 |
| 2025-09-17 | 8.125 | 8.485 | 7.800 | 8.125 | 7.429 | 190,400 |
| 2025-09-16 | 7.750 | 8.125 | 7.650 | 8.125 | 7.429 | 470,260 |
| 2025-09-15 | 7.750 | 7.990 | 7.750 | 7.750 | 7.086 | 14,204 |
| 2025-09-12 | 7.750 | 7.990 | 7.675 | 7.900 | 7.223 | 70,578 |
| 2025-09-11 | 7.750 | 7.990 | 7.625 | 7.750 | 7.086 | 196,935 |
| 2025-09-10 | 7.750 | 8.000 | 7.750 | 7.750 | 7.086 | 74,081 |
| 2025-09-09 | 7.875 | 8.250 | 7.500 | 7.750 | 7.086 | 460,006 |
| 2025-09-08 | 7.875 | 8.480 | 7.520 | 7.875 | 7.200 | 197,533 |
| 2025-09-05 | 7.875 | 8.235 | 7.788 | 7.875 | 7.200 | 153,807 |
| 2025-09-04 | 8.250 | 8.375 | 7.751 | 7.875 | 7.200 | 672,505 |
| 2025-09-03 | 7.625 | 9.000 | 7.625 | 8.250 | 7.543 | 733,450 |
| 2025-09-02 | 7.750 | 8.000 | 7.505 | 7.625 | 6.972 | 885,842 |
| 2025-09-01 | 7.263 | 8.000 | 7.263 | 7.900 | 7.223 | 631,319 |
| 2025-08-29 | 7.300 | 7.400 | 7.050 | 7.200 | 6.583 | 898,232 |
| 2025-08-28 | 7.000 | 7.505 | 6.815 | 7.300 | 6.674 | 1,746,397 |
| 2025-08-27 | 6.750 | 7.400 | 6.600 | 7.000 | 6.400 | 1,099,133 |
| 2025-08-26 | 6.750 | 6.875 | 6.500 | 6.750 | 6.172 | 472,630 |
| 2025-08-22 | 6.750 | 7.000 | 6.710 | 6.750 | 6.172 | 78,519 |
| 2025-08-21 | 6.750 | 7.000 | 6.700 | 6.750 | 6.172 | 92,754 |
| 2025-08-20 | 6.875 | 7.000 | 6.600 | 6.750 | 6.172 | 276,375 |
| 2025-08-19 | 6.875 | 7.175 | 6.725 | 6.875 | 6.286 | 66,722 |
| 2025-08-18 | 6.875 | 7.175 | 6.665 | 6.875 | 6.286 | 25,815 |
| 2025-08-15 | 7.125 | 7.175 | 6.800 | 6.875 | 6.286 | 145,323 |
| 2025-08-14 | 7.625 | 7.688 | 6.856 | 7.125 | 6.514 | 390,564 |
| 2025-08-13 | 7.265 | 7.985 | 7.265 | 7.625 | 6.891 | 433,980 |
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.