Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 7.000 | 7.340 | 6.500 | 7.000 | 6.326 | 25,207 |
| 2025-02-18 | 7.000 | 7.340 | 6.625 | 7.000 | 6.326 | 19,582 |
| 2025-02-17 | 7.000 | 7.400 | 6.810 | 7.000 | 6.326 | 83,170 |
| 2025-02-14 | 7.000 | 7.400 | 6.800 | 7.000 | 6.326 | 17,688 |
| 2025-02-13 | 7.000 | 7.400 | 6.815 | 7.000 | 6.326 | 89,867 |
| 2025-02-12 | 7.500 | 7.500 | 6.637 | 6.800 | 6.146 | 1,364,665 |
| 2025-02-11 | 7.600 | 8.000 | 7.377 | 7.600 | 6.869 | 198,850 |
| 2025-02-10 | 7.250 | 8.000 | 7.176 | 7.600 | 6.869 | 260,387 |
| 2025-02-07 | 7.250 | 7.500 | 7.250 | 7.250 | 6.552 | 1,366 |
| 2025-02-06 | 7.450 | 7.700 | 7.250 | 7.250 | 6.552 | 164,248 |
| 2025-02-05 | 7.250 | 7.500 | 7.250 | 7.450 | 6.733 | 159,444 |
| 2025-02-04 | 7.100 | 7.200 | 7.044 | 7.200 | 6.507 | 12,804 |
| 2025-02-03 | 6.850 | 7.328 | 6.500 | 7.100 | 6.417 | 323,477 |
| 2025-01-31 | 6.766 | 7.000 | 6.766 | 6.850 | 6.191 | 55,131 |
| 2025-01-30 | 6.650 | 6.800 | 6.500 | 6.750 | 6.100 | 126,792 |
| 2025-01-29 | 6.650 | 6.800 | 6.497 | 6.650 | 6.010 | 266,859 |
| 2025-01-28 | 6.975 | 7.020 | 6.600 | 6.750 | 6.100 | 336,373 |
| 2025-01-27 | 7.100 | 7.120 | 6.975 | 6.975 | 6.304 | 117,202 |
| 2025-01-24 | 7.200 | 7.400 | 6.850 | 7.100 | 6.417 | 260,199 |
| 2025-01-23 | 7.200 | 7.400 | 7.200 | 7.200 | 6.507 | 42,870 |
| 2025-01-22 | 7.200 | 7.270 | 7.040 | 7.200 | 6.507 | 36,380 |
| 2025-01-21 | 7.200 | 7.400 | 7.115 | 7.200 | 6.507 | 79,954 |
| 2025-01-20 | 7.200 | 7.400 | 7.051 | 7.200 | 6.507 | 14,460 |
| 2025-01-17 | 7.200 | 7.355 | 7.040 | 7.200 | 6.507 | 19,352 |
| 2025-01-16 | 7.375 | 7.400 | 7.000 | 7.200 | 6.507 | 599,604 |
| 2025-01-15 | 7.375 | 7.500 | 7.250 | 7.375 | 6.665 | 300,517 |
| 2025-01-14 | 7.500 | 7.500 | 7.250 | 7.375 | 6.665 | 90,423 |
| 2025-01-13 | 7.525 | 7.615 | 7.327 | 7.525 | 6.801 | 385,000 |
| 2025-01-10 | 7.525 | 7.700 | 7.525 | 7.525 | 6.801 | 156,578 |
| 2025-01-09 | 7.525 | 7.600 | 7.490 | 7.525 | 6.801 | 33,412 |
| 2025-01-08 | 7.750 | 7.775 | 7.488 | 7.525 | 6.801 | 319,267 |
| 2025-01-07 | 7.650 | 7.800 | 7.500 | 7.750 | 7.004 | 231,785 |
| 2025-01-06 | 7.250 | 7.650 | 7.055 | 7.650 | 6.914 | 623,218 |
| 2025-01-03 | 7.250 | 7.270 | 7.041 | 7.250 | 6.552 | 499,134 |
| 2025-01-02 | 7.250 | 7.500 | 7.055 | 7.250 | 6.552 | 73,521 |
| 2024-12-31 | 7.250 | 7.270 | 7.070 | 7.250 | 6.552 | 72,138 |
| 2024-12-30 | 7.250 | 7.500 | 7.000 | 7.250 | 6.552 | 342,512 |
| 2024-12-27 | 7.150 | 7.500 | 7.055 | 7.250 | 6.552 | 140,030 |
| 2024-12-24 | 7.150 | 7.300 | 7.033 | 7.150 | 6.462 | 100,140 |
| 2024-12-23 | 7.300 | 7.400 | 7.000 | 7.150 | 6.462 | 707,573 |
| 2024-12-20 | 7.299 | 7.465 | 7.299 | 7.300 | 6.597 | 112,857 |
| 2024-12-19 | 7.300 | 7.460 | 7.100 | 7.200 | 6.507 | 130,029 |
| 2024-12-18 | 7.300 | 7.400 | 7.100 | 7.300 | 6.597 | 60,160 |
| 2024-12-17 | 7.500 | 7.500 | 7.120 | 7.300 | 6.597 | 316,727 |
| 2024-12-16 | 7.800 | 7.960 | 7.515 | 7.650 | 6.914 | 307,513 |
| 2024-12-13 | 7.850 | 7.950 | 7.770 | 7.800 | 7.049 | 66,041 |
| 2024-12-12 | 7.850 | 7.950 | 7.770 | 7.850 | 7.095 | 86,476 |
| 2024-12-11 | 7.850 | 7.950 | 7.850 | 7.850 | 7.095 | 14 |
| 2024-12-10 | 7.850 | 7.950 | 7.711 | 7.850 | 7.095 | 36,323 |
| 2024-12-09 | 8.050 | 8.250 | 7.600 | 7.850 | 7.095 | 440,743 |
| 2024-12-06 | 7.850 | 8.120 | 7.760 | 8.050 | 7.275 | 462,160 |
| 2024-12-05 | 6.560 | 8.400 | 6.560 | 7.850 | 7.095 | 2,025,101 |
| 2024-12-04 | 6.550 | 6.560 | 6.550 | 6.550 | 5.920 | 4,088 |
| 2024-12-03 | 6.600 | 6.600 | 6.463 | 6.550 | 5.920 | 170,024 |
| 2024-12-02 | 6.600 | 6.690 | 6.544 | 6.600 | 5.965 | 28,318 |
| 2024-11-29 | 6.600 | 6.700 | 6.544 | 6.600 | 5.965 | 18,488 |
| 2024-11-28 | 6.600 | 6.700 | 6.600 | 6.600 | 5.965 | 8,492 |
| 2024-11-27 | 6.450 | 6.700 | 6.410 | 6.450 | 5.829 | 45,851 |
| 2024-11-26 | 6.450 | 6.450 | 6.400 | 6.450 | 5.829 | 500 |
| 2024-11-25 | 6.450 | 6.700 | 6.400 | 6.450 | 5.829 | 21,745 |
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.