Goldplat PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20.500 | 22.500 | 20.000 | 22.000 | 22.000 | 1,635,373 |
| 2026-10-16 | 20.250 | 21.000 | 20.000 | 20.500 | 20.500 | 443,728 |
| 2026-10-15 | 19.750 | 20.500 | 19.500 | 20.250 | 20.250 | 446,018 |
| 2026-10-14 | 19.750 | 20.000 | 19.000 | 19.750 | 19.750 | 323,176 |
| 2026-10-13 | 19.750 | 20.000 | 19.500 | 19.750 | 19.750 | 173,274 |
| 2026-10-12 | 19.750 | 20.100 | 19.500 | 20.100 | 20.100 | 354,195 |
| 2026-10-09 | 20.000 | 20.500 | 19.500 | 19.750 | 19.750 | 151,524 |
| 2026-10-08 | 19.750 | 20.500 | 19.500 | 19.750 | 19.750 | 472,636 |
| 2026-10-07 | 19.500 | 20.000 | 18.500 | 19.750 | 19.750 | 928,012 |
| 2026-10-06 | 19.750 | 20.000 | 19.500 | 19.500 | 19.500 | 58,429 |
| 2026-10-05 | 19.750 | 20.000 | 19.500 | 19.750 | 19.750 | 461,803 |
| 2026-10-02 | 19.750 | 20.500 | 19.500 | 19.750 | 19.750 | 374,158 |
| 2026-10-01 | 20.750 | 21.000 | 19.366 | 19.600 | 19.600 | 1,297,384 |
| 2026-09-30 | 20.500 | 22.000 | 20.500 | 20.600 | 19.727 | 1,123,775 |
| 2026-09-29 | 20.250 | 21.500 | 20.000 | 21.000 | 20.110 | 1,118,291 |
| 2026-09-28 | 20.250 | 20.500 | 19.500 | 20.250 | 19.392 | 746,137 |
| 2026-09-25 | 19.750 | 21.000 | 19.000 | 20.250 | 19.392 | 522,904 |
| 2026-09-24 | 19.750 | 21.000 | 19.000 | 20.000 | 19.152 | 840,068 |
| 2026-09-23 | 19.500 | 20.500 | 19.000 | 20.000 | 19.152 | 765,315 |
| 2026-09-22 | 19.500 | 20.500 | 19.250 | 19.500 | 18.674 | 796,217 |
| 2026-09-21 | 19.750 | 20.000 | 18.500 | 19.500 | 18.674 | 204,605 |
| 2026-09-18 | 19.000 | 20.000 | 18.500 | 19.750 | 18.913 | 819,555 |
| 2026-09-17 | 19.500 | 20.000 | 19.000 | 19.000 | 18.195 | 269,777 |
| 2026-09-16 | 19.000 | 20.000 | 19.000 | 19.750 | 18.913 | 221,817 |
| 2026-09-15 | 18.750 | 19.500 | 18.330 | 19.000 | 18.195 | 530,889 |
| 2026-09-14 | 17.000 | 19.000 | 16.500 | 18.400 | 17.620 | 1,102,440 |
| 2026-09-11 | 16.750 | 17.500 | 16.500 | 17.000 | 16.280 | 309,692 |
| 2026-09-10 | 17.250 | 18.000 | 16.500 | 16.750 | 16.040 | 727,147 |
| 2026-09-09 | 17.000 | 18.000 | 16.500 | 17.250 | 16.519 | 148,363 |
| 2026-09-08 | 17.000 | 17.500 | 16.500 | 17.000 | 16.280 | 57,968 |
| 2026-09-07 | 17.000 | 17.500 | 16.500 | 17.000 | 16.280 | 73,359 |
| 2026-09-04 | 17.750 | 18.500 | 16.835 | 17.000 | 16.280 | 553,666 |
| 2026-09-03 | 17.500 | 18.500 | 17.100 | 17.750 | 16.998 | 290,809 |
| 2026-09-02 | 17.750 | 18.000 | 16.500 | 17.000 | 16.280 | 480,912 |
| 2026-09-01 | 18.250 | 19.000 | 17.500 | 17.750 | 16.998 | 371,687 |
| 2026-08-28 | 18.750 | 19.500 | 18.000 | 18.250 | 17.477 | 429,219 |
| 2026-08-27 | 19.000 | 19.500 | 18.000 | 18.750 | 17.955 | 246,607 |
| 2026-08-26 | 18.500 | 19.500 | 18.000 | 19.000 | 17.972 | 507,945 |
| 2026-08-25 | 19.000 | 19.500 | 18.000 | 18.500 | 17.499 | 223,244 |
| 2026-08-24 | 17.750 | 19.500 | 17.500 | 19.000 | 17.972 | 646,712 |
| 2026-08-21 | 17.750 | 18.000 | 17.600 | 17.750 | 16.789 | 589,560 |
| 2026-08-20 | 18.000 | 18.500 | 17.500 | 17.750 | 16.789 | 273,944 |
| 2026-08-19 | 17.750 | 18.500 | 17.500 | 18.000 | 17.026 | 1,067,383 |
| 2026-08-18 | 18.000 | 19.000 | 17.500 | 17.750 | 16.789 | 216,541 |
| 2026-08-17 | 18.000 | 18.500 | 17.500 | 18.000 | 17.026 | 101,205 |
| 2026-08-14 | 18.000 | 18.500 | 17.500 | 18.000 | 17.026 | 274,839 |
| 2026-08-13 | 18.000 | 18.500 | 17.500 | 18.000 | 17.026 | 400,247 |
| 2026-08-12 | 18.000 | 18.500 | 17.500 | 18.000 | 17.026 | 188,086 |
| 2026-08-11 | 18.250 | 19.000 | 17.500 | 18.000 | 17.026 | 317,356 |
| 2026-08-10 | 18.500 | 19.000 | 17.500 | 18.250 | 17.262 | 1,440,980 |
| 2026-08-07 | 17.500 | 19.000 | 17.500 | 18.500 | 17.499 | 545,110 |
| 2026-08-06 | 16.750 | 18.000 | 16.500 | 17.500 | 16.553 | 450,274 |
| 2026-08-05 | 17.250 | 18.000 | 16.500 | 16.750 | 15.844 | 1,119,459 |
| 2026-08-04 | 17.250 | 17.500 | 16.500 | 17.000 | 16.080 | 594,707 |
| 2026-08-03 | 17.750 | 18.500 | 17.000 | 17.250 | 16.316 | 1,246,767 |
| 2026-07-31 | 17.750 | 18.500 | 17.000 | 17.750 | 16.789 | 83,190 |
| 2026-07-30 | 17.500 | 18.500 | 17.000 | 17.750 | 16.789 | 146,596 |
| 2026-07-29 | 17.250 | 18.500 | 17.000 | 17.500 | 16.553 | 454,688 |
| 2026-07-28 | 18.000 | 18.500 | 16.550 | 17.250 | 16.316 | 1,115,223 |
| 2026-07-27 | 18.500 | 19.500 | 17.500 | 18.000 | 17.026 | 779,527 |
Page 1 of 21 · 1,207 trading daysOlder →
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.