Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7.250 | 7.500 | 7.110 | 7.250 | 6.552 | 289,539 |
| 2025-08-11 | 6.750 | 7.350 | 6.750 | 7.250 | 6.552 | 540,960 |
| 2025-08-08 | 6.750 | 7.000 | 6.510 | 6.750 | 6.100 | 608,693 |
| 2025-08-07 | 6.375 | 6.890 | 6.310 | 6.750 | 6.100 | 195,867 |
| 2025-08-06 | 6.500 | 6.980 | 6.250 | 6.375 | 5.761 | 475,381 |
| 2025-08-05 | 6.625 | 6.900 | 6.300 | 6.500 | 5.874 | 129,399 |
| 2025-08-04 | 5.850 | 7.000 | 5.850 | 6.625 | 5.987 | 2,792,137 |
| 2025-08-01 | 6.750 | 7.000 | 6.600 | 6.750 | 6.100 | 5,500 |
| 2025-07-31 | 6.750 | 7.058 | 6.555 | 6.750 | 6.100 | 1,169,354 |
| 2025-07-30 | 6.750 | 6.900 | 6.500 | 6.750 | 6.100 | 104,681 |
| 2025-07-29 | 6.750 | 6.800 | 6.500 | 6.750 | 6.100 | 168,423 |
| 2025-07-28 | 6.750 | 7.100 | 6.510 | 7.000 | 6.326 | 633,652 |
| 2025-07-25 | 6.550 | 6.900 | 6.550 | 6.750 | 6.100 | 101,756 |
| 2025-07-24 | 6.750 | 6.990 | 6.000 | 6.375 | 5.761 | 219,395 |
| 2025-07-23 | 6.650 | 6.900 | 6.650 | 6.750 | 6.100 | 124,336 |
| 2025-07-22 | 6.375 | 7.000 | 6.067 | 6.750 | 6.100 | 298,045 |
| 2025-07-21 | 6.500 | 6.840 | 6.000 | 6.375 | 5.761 | 340,894 |
| 2025-07-18 | 6.500 | 6.922 | 6.500 | 6.500 | 5.874 | 85,076 |
| 2025-07-17 | 6.500 | 6.650 | 6.000 | 6.500 | 5.874 | 32,721 |
| 2025-07-16 | 6.500 | 6.600 | 6.050 | 6.500 | 5.874 | 124,000 |
| 2025-07-15 | 6.500 | 6.950 | 6.050 | 6.500 | 5.874 | 66,480 |
| 2025-07-14 | 6.500 | 7.000 | 6.200 | 6.500 | 5.874 | 112,644 |
| 2025-07-11 | 6.500 | 6.950 | 6.100 | 6.500 | 5.874 | 5,519 |
| 2025-07-10 | 6.500 | 6.980 | 6.500 | 6.500 | 5.874 | 472,408 |
| 2025-07-09 | 6.500 | 6.900 | 6.000 | 6.500 | 5.874 | 132,505 |
| 2025-07-08 | 6.500 | 6.980 | 6.060 | 6.500 | 5.874 | 468,460 |
| 2025-07-07 | 6.250 | 6.720 | 6.000 | 6.500 | 5.874 | 449,362 |
| 2025-07-04 | 6.250 | 6.400 | 6.000 | 6.250 | 5.649 | 46,274 |
| 2025-07-03 | 6.250 | 6.400 | 6.250 | 6.250 | 5.649 | 9,739 |
| 2025-07-02 | 6.250 | 6.400 | 6.250 | 6.250 | 5.649 | 10 |
| 2025-07-01 | 6.250 | 6.500 | 6.070 | 6.250 | 5.649 | 75,102 |
| 2025-06-30 | 6.250 | 6.500 | 6.001 | 6.250 | 5.649 | 164,772 |
| 2025-06-27 | 6.250 | 6.300 | 6.050 | 6.250 | 5.649 | 2,247 |
| 2025-06-26 | 6.250 | 6.400 | 6.010 | 6.250 | 5.649 | 5,300 |
| 2025-06-25 | 6.250 | 6.350 | 6.010 | 6.250 | 5.649 | 70,335 |
| 2025-06-24 | 6.384 | 6.384 | 6.000 | 6.250 | 5.649 | 623,050 |
| 2025-06-23 | 6.625 | 6.900 | 6.261 | 6.625 | 5.987 | 58,052 |
| 2025-06-20 | 6.625 | 7.000 | 6.265 | 6.625 | 5.987 | 4,186 |
| 2025-06-19 | 6.625 | 6.900 | 6.273 | 6.625 | 5.987 | 164,623 |
| 2025-06-18 | 6.500 | 6.950 | 6.261 | 6.625 | 5.987 | 136,683 |
| 2025-06-17 | 6.500 | 6.950 | 6.125 | 6.500 | 5.874 | 292,477 |
| 2025-06-16 | 6.375 | 6.950 | 6.133 | 6.500 | 5.874 | 107,909 |
| 2025-06-13 | 6.375 | 6.735 | 6.075 | 6.375 | 5.761 | 128,754 |
| 2025-06-12 | 6.375 | 6.735 | 6.113 | 6.500 | 5.874 | 292,128 |
| 2025-06-11 | 6.375 | 6.735 | 6.055 | 6.375 | 5.761 | 160,604 |
| 2025-06-10 | 6.375 | 6.725 | 6.375 | 6.375 | 5.761 | 176,275 |
| 2025-06-09 | 6.250 | 6.600 | 6.010 | 6.300 | 5.694 | 552,142 |
| 2025-06-06 | 6.250 | 6.500 | 6.010 | 6.250 | 5.649 | 115,263 |
| 2025-06-05 | 6.375 | 6.790 | 6.160 | 6.250 | 5.649 | 258,640 |
| 2025-06-04 | 6.375 | 6.746 | 6.375 | 6.375 | 5.761 | 83,590 |
| 2025-06-03 | 6.375 | 6.713 | 6.220 | 6.375 | 5.761 | 114,394 |
| 2025-06-02 | 6.375 | 6.645 | 6.000 | 6.375 | 5.761 | 181,933 |
| 2025-05-30 | 6.250 | 6.713 | 6.015 | 6.375 | 5.761 | 93,193 |
| 2025-05-29 | 6.375 | 6.700 | 5.800 | 6.300 | 5.694 | 267,859 |
| 2025-05-28 | 6.250 | 6.500 | 6.010 | 6.500 | 5.874 | 16,345 |
| 2025-05-27 | 6.375 | 6.750 | 6.000 | 6.250 | 5.649 | 126,277 |
| 2025-05-23 | 6.495 | 6.990 | 6.495 | 6.500 | 5.874 | 27,625 |
| 2025-05-22 | 6.250 | 6.495 | 6.110 | 6.250 | 5.649 | 112,771 |
| 2025-05-21 | 6.500 | 6.500 | 6.055 | 6.250 | 5.649 | 360,540 |
| 2025-05-20 | 6.650 | 6.900 | 6.215 | 6.600 | 5.965 | 180,125 |
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.