Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.350 | 6.500 | 6.299 | 6.450 | 5.829 | 293,212 |
| 2024-11-21 | 6.350 | 6.350 | 6.265 | 6.350 | 5.739 | 26,761 |
| 2024-11-20 | 6.350 | 6.422 | 6.350 | 6.350 | 5.739 | 20 |
| 2024-11-19 | 6.350 | 6.422 | 6.350 | 6.350 | 5.739 | 165 |
| 2024-11-18 | 6.450 | 6.500 | 6.200 | 6.350 | 5.739 | 407,421 |
| 2024-11-15 | 6.634 | 6.634 | 6.450 | 6.450 | 5.829 | 125,010 |
| 2024-11-14 | 6.700 | 6.768 | 6.590 | 6.700 | 6.055 | 14,321 |
| 2024-11-13 | 6.700 | 6.800 | 6.590 | 6.700 | 6.055 | 101,940 |
| 2024-11-12 | 6.950 | 7.000 | 6.550 | 6.700 | 6.055 | 442,564 |
| 2024-11-11 | 7.525 | 7.750 | 7.040 | 7.100 | 6.417 | 193,451 |
| 2024-11-08 | 7.525 | 7.750 | 7.525 | 7.525 | 6.801 | 59 |
| 2024-11-07 | 7.525 | 7.750 | 7.525 | 7.525 | 6.801 | 1,390 |
| 2024-11-06 | 7.475 | 7.750 | 7.361 | 7.525 | 6.801 | 194,505 |
| 2024-11-05 | 7.475 | 7.700 | 7.310 | 7.475 | 6.756 | 15,950 |
| 2024-11-04 | 7.475 | 7.700 | 7.310 | 7.475 | 6.756 | 73,057 |
| 2024-11-01 | 7.475 | 7.600 | 7.300 | 7.475 | 6.756 | 16,559 |
| 2024-10-31 | 7.475 | 7.700 | 7.450 | 7.475 | 6.756 | 26,811 |
| 2024-10-30 | 7.475 | 7.700 | 7.444 | 7.475 | 6.756 | 77,502 |
| 2024-10-29 | 7.625 | 7.700 | 7.510 | 7.550 | 6.823 | 120,289 |
| 2024-10-28 | 7.625 | 7.750 | 7.625 | 7.625 | 6.891 | 2,072 |
| 2024-10-25 | 7.625 | 7.750 | 7.500 | 7.625 | 6.891 | 23,428 |
| 2024-10-24 | 7.550 | 7.700 | 7.480 | 7.625 | 6.891 | 227,470 |
| 2024-10-23 | 7.550 | 7.700 | 7.444 | 7.550 | 6.823 | 51,571 |
| 2024-10-22 | 7.550 | 7.700 | 7.550 | 7.550 | 6.823 | 109,601 |
| 2024-10-21 | 7.375 | 7.580 | 7.300 | 7.475 | 6.756 | 119,733 |
| 2024-10-18 | 7.375 | 7.445 | 7.250 | 7.375 | 6.665 | 3,646 |
| 2024-10-17 | 7.375 | 7.445 | 7.250 | 7.375 | 6.665 | 71,854 |
| 2024-10-16 | 7.375 | 7.375 | 7.300 | 7.375 | 6.665 | 8,000 |
| 2024-10-15 | 7.375 | 7.445 | 7.250 | 7.375 | 6.665 | 45,993 |
| 2024-10-14 | 7.375 | 7.445 | 7.322 | 7.375 | 6.665 | 89,114 |
| 2024-10-11 | 7.375 | 7.445 | 7.375 | 7.375 | 6.665 | 5,259 |
| 2024-10-10 | 7.375 | 7.498 | 7.310 | 7.375 | 6.665 | 10,100 |
| 2024-10-09 | 7.375 | 7.500 | 7.375 | 7.375 | 6.665 | 21,000 |
| 2024-10-08 | 7.375 | 7.375 | 7.260 | 7.375 | 6.665 | 154,898 |
| 2024-10-07 | 7.475 | 7.630 | 7.475 | 7.475 | 6.756 | 114,204 |
| 2024-10-04 | 7.475 | 7.601 | 7.475 | 7.475 | 6.756 | 26 |
| 2024-10-02 | 7.522 | 7.522 | 7.250 | 7.475 | 6.756 | 91,861 |
| 2024-10-01 | 7.600 | 7.680 | 7.510 | 7.600 | 6.869 | 73,738 |
| 2024-09-30 | 7.650 | 7.680 | 7.537 | 7.600 | 6.869 | 116,322 |
| 2024-09-27 | 7.650 | 7.790 | 7.545 | 7.650 | 6.914 | 446,885 |
| 2024-09-26 | 7.515 | 7.770 | 7.515 | 7.650 | 6.914 | 436,216 |
| 2024-09-25 | 7.450 | 7.570 | 7.300 | 7.450 | 6.733 | 62,462 |
| 2024-09-24 | 7.000 | 7.590 | 7.000 | 7.450 | 6.733 | 721,523 |
| 2024-09-23 | 6.900 | 7.000 | 6.900 | 6.900 | 6.236 | 83,961 |
| 2024-09-20 | 6.900 | 7.000 | 6.800 | 6.900 | 6.236 | 172,617 |
| 2024-09-19 | 7.125 | 7.250 | 6.900 | 6.900 | 6.236 | 244,687 |
| 2024-09-18 | 7.250 | 7.500 | 7.070 | 7.125 | 6.439 | 105,417 |
| 2024-09-17 | 7.250 | 7.500 | 7.000 | 7.250 | 6.552 | 53,166 |
| 2024-09-16 | 7.020 | 7.500 | 7.020 | 7.250 | 6.552 | 726,603 |
| 2024-09-13 | 7.000 | 7.200 | 6.840 | 7.000 | 6.326 | 214,639 |
| 2024-09-12 | 7.000 | 7.200 | 7.000 | 7.000 | 6.326 | 699,034 |
| 2024-09-11 | 7.190 | 7.190 | 6.610 | 6.850 | 6.191 | 336,692 |
| 2024-09-10 | 6.900 | 7.500 | 6.900 | 7.200 | 6.507 | 297,773 |
| 2024-09-09 | 6.750 | 6.750 | 6.725 | 6.750 | 6.100 | 1,973 |
| 2024-09-06 | 6.750 | 6.995 | 6.511 | 6.750 | 6.100 | 352,278 |
| 2024-09-05 | 7.000 | 7.220 | 6.500 | 6.750 | 6.100 | 389,868 |
| 2024-09-04 | 6.750 | 7.000 | 6.730 | 7.000 | 6.326 | 172,941 |
| 2024-09-03 | 6.400 | 7.000 | 6.400 | 6.750 | 6.100 | 640,530 |
| 2024-09-02 | 6.400 | 6.480 | 6.330 | 6.400 | 5.784 | 190,029 |
| 2024-08-30 | 6.400 | 6.440 | 6.300 | 6.400 | 5.784 | 233,280 |
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.