Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6.650 | 6.900 | 6.335 | 6.650 | 6.010 | 655 |
| 2025-05-16 | 6.650 | 6.900 | 6.335 | 6.650 | 6.010 | 36,923 |
| 2025-05-15 | 6.650 | 6.900 | 6.355 | 6.650 | 6.010 | 86,705 |
| 2025-05-14 | 6.650 | 6.900 | 6.650 | 6.650 | 6.010 | 24,915 |
| 2025-05-13 | 6.600 | 6.900 | 6.250 | 6.600 | 5.965 | 69,803 |
| 2025-05-12 | 6.750 | 6.992 | 6.251 | 6.600 | 5.965 | 615,791 |
| 2025-05-09 | 6.750 | 6.995 | 6.525 | 6.750 | 6.100 | 4,619 |
| 2025-05-08 | 6.750 | 6.750 | 6.493 | 6.750 | 6.100 | 197,000 |
| 2025-05-07 | 6.750 | 6.995 | 6.525 | 6.750 | 6.100 | 13,434 |
| 2025-05-06 | 6.750 | 6.995 | 6.525 | 6.750 | 6.100 | 18,039 |
| 2025-05-02 | 6.750 | 6.750 | 6.525 | 6.750 | 6.100 | 44,800 |
| 2025-05-01 | 6.750 | 6.750 | 6.525 | 6.750 | 6.100 | 21,391 |
| 2025-04-30 | 6.750 | 6.995 | 6.600 | 6.750 | 6.100 | 62,375 |
| 2025-04-29 | 6.500 | 6.950 | 6.277 | 6.750 | 6.100 | 351,336 |
| 2025-04-28 | 6.625 | 6.900 | 6.250 | 6.500 | 5.874 | 136,434 |
| 2025-04-25 | 6.625 | 6.993 | 6.370 | 6.625 | 5.987 | 126,930 |
| 2025-04-24 | 6.625 | 6.993 | 6.288 | 6.625 | 5.987 | 70,009 |
| 2025-04-23 | 6.625 | 6.993 | 6.270 | 6.625 | 5.987 | 342,557 |
| 2025-04-22 | 6.625 | 6.995 | 6.000 | 6.625 | 5.987 | 517,694 |
| 2025-04-17 | 6.625 | 6.738 | 6.350 | 6.625 | 5.987 | 271,168 |
| 2025-04-16 | 6.625 | 6.925 | 6.288 | 6.625 | 5.987 | 277,058 |
| 2025-04-15 | 6.375 | 6.625 | 6.263 | 6.625 | 5.987 | 92,801 |
| 2025-04-14 | 6.250 | 6.500 | 6.250 | 6.375 | 5.761 | 898,210 |
| 2025-04-11 | 6.250 | 6.390 | 6.050 | 6.250 | 5.649 | 350,968 |
| 2025-04-10 | 6.250 | 6.500 | 6.165 | 6.250 | 5.649 | 506,612 |
| 2025-04-09 | 6.250 | 6.425 | 5.961 | 6.250 | 5.649 | 2,064,381 |
| 2025-04-08 | 6.250 | 6.400 | 6.150 | 6.250 | 5.649 | 136,123 |
| 2025-04-07 | 6.250 | 6.500 | 5.600 | 6.250 | 5.649 | 729,497 |
| 2025-04-04 | 6.750 | 6.778 | 6.050 | 6.250 | 5.649 | 318,118 |
| 2025-04-03 | 6.750 | 6.850 | 6.500 | 6.750 | 6.100 | 423,136 |
| 2025-04-02 | 7.500 | 7.500 | 6.550 | 6.750 | 6.100 | 1,213,466 |
| 2025-04-01 | 7.500 | 7.740 | 7.100 | 7.500 | 6.778 | 448,538 |
| 2025-03-31 | 7.400 | 7.900 | 7.276 | 7.500 | 6.778 | 299,824 |
| 2025-03-28 | 7.400 | 7.720 | 7.270 | 7.400 | 6.688 | 27,701 |
| 2025-03-27 | 7.400 | 7.720 | 7.120 | 7.400 | 6.688 | 80,575 |
| 2025-03-26 | 7.400 | 7.720 | 7.400 | 7.400 | 6.688 | 100,135 |
| 2025-03-25 | 7.400 | 7.720 | 7.080 | 7.400 | 6.688 | 79,755 |
| 2025-03-24 | 7.550 | 7.750 | 7.350 | 7.400 | 6.688 | 136,090 |
| 2025-03-21 | 7.550 | 7.745 | 7.349 | 7.550 | 6.823 | 239,641 |
| 2025-03-20 | 7.550 | 7.650 | 7.349 | 7.550 | 6.823 | 217,609 |
| 2025-03-19 | 7.550 | 7.620 | 7.348 | 7.550 | 6.823 | 3,364 |
| 2025-03-18 | 7.550 | 7.650 | 7.342 | 7.550 | 6.823 | 127,437 |
| 2025-03-17 | 7.650 | 8.000 | 7.500 | 7.550 | 6.823 | 176,293 |
| 2025-03-14 | 7.320 | 7.650 | 7.320 | 7.650 | 6.914 | 717,557 |
| 2025-03-13 | 7.250 | 7.475 | 7.180 | 7.250 | 6.552 | 1,165 |
| 2025-03-12 | 7.250 | 7.380 | 7.100 | 7.250 | 6.552 | 17,351 |
| 2025-03-11 | 6.750 | 7.500 | 6.500 | 7.250 | 6.552 | 884,924 |
| 2025-03-10 | 6.750 | 6.975 | 6.750 | 6.750 | 6.100 | 68,997 |
| 2025-03-07 | 6.750 | 6.975 | 6.750 | 6.750 | 6.100 | 3,858 |
| 2025-03-06 | 6.750 | 6.950 | 6.700 | 6.750 | 6.100 | 108,978 |
| 2025-03-05 | 6.750 | 7.000 | 6.700 | 6.750 | 6.100 | 60,212 |
| 2025-03-04 | 7.000 | 7.000 | 6.750 | 6.750 | 6.100 | 2,012 |
| 2025-03-03 | 6.750 | 7.000 | 6.750 | 6.750 | 6.100 | 50,010 |
| 2025-02-28 | 6.750 | 7.000 | 6.750 | 6.750 | 6.100 | 38,080 |
| 2025-02-27 | 6.750 | 6.816 | 6.700 | 6.750 | 6.100 | 11,744 |
| 2025-02-26 | 6.750 | 7.000 | 6.500 | 6.750 | 6.100 | 346,916 |
| 2025-02-25 | 6.750 | 7.000 | 6.750 | 6.750 | 6.100 | 11,544 |
| 2025-02-24 | 7.000 | 7.000 | 6.750 | 6.750 | 6.100 | 96,733 |
| 2025-02-21 | 7.000 | 7.500 | 6.900 | 7.000 | 6.326 | 134,854 |
| 2025-02-20 | 7.000 | 7.200 | 6.778 | 7.000 | 6.326 | 24,836 |
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.