Goldplat PLC (AIM:GDP)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
+0.25 (2.44%)
At close: Jan 23, 2026
Goldplat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.25 | 11.00 | 10.15 | 10.50 | 10.50 | 2.44% | 784,082 |
| Jan 22, 2026 | 9.95 | 10.98 | 9.95 | 10.25 | 10.25 | 2.50% | 614,964 |
| Jan 21, 2026 | 9.75 | 10.50 | 9.51 | 10.00 | 10.00 | - | 1,369,918 |
| Jan 20, 2026 | 9.50 | 10.00 | 9.10 | 10.00 | 10.00 | 5.26% | 1,593,861 |
| Jan 19, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | - | 915,324 |
| Jan 16, 2026 | 9.25 | 9.50 | 9.06 | 9.50 | 9.50 | - | 1,341,882 |
| Jan 15, 2026 | 9.25 | 9.50 | 9.13 | 9.50 | 9.50 | - | 92,566 |
| Jan 14, 2026 | 9.00 | 9.50 | 8.55 | 9.50 | 9.50 | 5.56% | 1,003,848 |
| Jan 13, 2026 | 8.75 | 9.50 | 8.51 | 9.00 | 9.00 | 2.86% | 494,553 |
| Jan 12, 2026 | 9.25 | 9.50 | 8.51 | 8.75 | 8.75 | - | 430,037 |
| Jan 9, 2026 | 9.00 | 9.50 | 8.55 | 8.75 | 8.75 | -2.78% | 948,287 |
| Jan 8, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 159,920 |
| Jan 7, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 178,627 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.50 | 8.75 | 8.75 | - | 314,667 |
| Jan 5, 2026 | 9.25 | 9.49 | 8.52 | 8.75 | 8.75 | - | 574,260 |
| Jan 2, 2026 | 8.98 | 9.47 | 8.25 | 8.75 | 8.75 | 2.94% | 403,168 |
| Dec 31, 2025 | 8.50 | 9.00 | 8.95 | 8.50 | 8.50 | - | 59,284 |
| Dec 30, 2025 | 9.00 | 8.98 | 8.80 | 8.50 | 8.50 | -5.56% | 55,609 |
| Dec 29, 2025 | 8.50 | 9.40 | 8.25 | 9.00 | 9.00 | 5.88% | 729,444 |
| Dec 24, 2025 | 8.50 | 9.00 | 8.50 | 8.50 | 8.50 | -2.86% | 97,113 |
| Dec 23, 2025 | 8.75 | 8.99 | 8.51 | 8.75 | 8.75 | - | 116,683 |
| Dec 22, 2025 | 8.50 | 9.00 | 8.02 | 8.75 | 8.75 | 6.06% | 351,486 |
| Dec 19, 2025 | 8.50 | 8.50 | 7.78 | 8.25 | 8.25 | - | 335,908 |
| Dec 18, 2025 | 8.75 | 8.99 | 7.66 | 8.25 | 8.25 | -5.71% | 976,061 |
| Dec 17, 2025 | 9.25 | 9.93 | 8.00 | 8.75 | 8.75 | -5.41% | 1,521,217 |
| Dec 16, 2025 | 9.50 | 9.90 | 8.63 | 9.25 | 9.25 | -2.63% | 379,906 |
| Dec 15, 2025 | 9.25 | 9.96 | 8.55 | 9.50 | 9.50 | - | 535,002 |
| Dec 12, 2025 | 9.25 | 10.00 | 9.01 | 9.50 | 9.50 | 2.70% | 349,353 |
| Dec 11, 2025 | 10.00 | 10.50 | 8.45 | 9.25 | 9.25 | -7.50% | 741,709 |
| Dec 10, 2025 | 10.00 | 10.30 | 9.50 | 10.00 | 10.00 | - | 276,953 |
| Dec 9, 2025 | 10.00 | 10.48 | 9.77 | 10.00 | 10.00 | - | 16,214 |
| Dec 8, 2025 | 10.25 | 10.48 | 9.66 | 10.00 | 10.00 | - | 68,484 |
| Dec 5, 2025 | 9.75 | 10.50 | 9.66 | 10.00 | 10.00 | 2.56% | 184,489 |
| Dec 4, 2025 | 9.75 | 9.99 | 9.51 | 9.75 | 9.75 | - | 44,015 |
| Dec 3, 2025 | 9.75 | 10.34 | 9.50 | 9.75 | 9.63 | -2.50% | 545,608 |
| Dec 2, 2025 | 9.50 | 10.50 | 9.60 | 10.00 | 9.88 | 5.26% | 928,827 |
| Dec 1, 2025 | 9.50 | 10.00 | 9.10 | 9.50 | 9.39 | - | 147,232 |
| Nov 28, 2025 | 9.75 | 9.99 | 9.51 | 9.50 | 9.39 | -2.56% | 381,423 |
| Nov 27, 2025 | 9.75 | 9.99 | 9.89 | 9.75 | 9.63 | - | 31,164 |
| Nov 26, 2025 | 9.75 | 9.99 | 9.60 | 9.75 | 9.63 | - | 15,496 |
| Nov 25, 2025 | 9.75 | 10.00 | 9.35 | 9.75 | 9.63 | - | 528,721 |
| Nov 24, 2025 | 9.25 | 9.99 | 9.31 | 9.75 | 9.63 | 5.41% | 318,989 |
| Nov 21, 2025 | 9.25 | 9.50 | 9.01 | 9.25 | 9.14 | -5.13% | 534,120 |
| Nov 20, 2025 | 9.75 | 9.99 | 9.51 | 9.75 | 9.63 | - | 160,924 |
| Nov 19, 2025 | 9.50 | 10.00 | 9.51 | 9.75 | 9.63 | 2.63% | 289,142 |
| Nov 18, 2025 | 9.75 | 10.00 | 9.25 | 9.50 | 9.39 | -5.00% | 155,563 |
| Nov 17, 2025 | 9.60 | 10.48 | 9.31 | 10.00 | 9.88 | 4.17% | 451,775 |
| Nov 14, 2025 | 9.50 | 9.98 | 9.00 | 9.60 | 9.48 | 3.78% | 824,142 |
| Nov 13, 2025 | 9.25 | 9.30 | 9.07 | 9.25 | 9.14 | - | 177,051 |
| Nov 12, 2025 | 9.25 | 9.49 | 9.01 | 9.25 | 9.14 | - | 107,967 |