Goldplat PLC (AIM:GDP)
London · Delayed Price · Currency is GBP · Price in GBX 7.99
+0.12 (1.46%)
Sep 9, 2025, 12:53 PM GMT+1
Goldplat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.88 | 8.48 | 7.52 | 7.88 | 7.88 | - | 209,856 |
| Sep 5, 2025 | 7.88 | 8.24 | 7.79 | 7.88 | 7.88 | - | 175,329 |
| Sep 4, 2025 | 8.25 | 8.38 | 7.75 | 7.88 | 7.88 | -4.48% | 672,505 |
| Sep 3, 2025 | 7.63 | 9.00 | 7.63 | 8.25 | 8.25 | 8.13% | 733,450 |
| Sep 2, 2025 | 7.75 | 8.00 | 7.51 | 7.63 | 7.63 | -3.42% | 892,842 |
| Sep 1, 2025 | 7.39 | 8.00 | 7.26 | 7.90 | 7.90 | 9.72% | 631,319 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.05 | 7.20 | 7.20 | -1.37% | 898,232 |
| Aug 28, 2025 | 6.82 | 7.51 | 6.82 | 7.30 | 7.30 | 4.29% | 1,746,397 |
| Aug 27, 2025 | 6.70 | 7.40 | 6.60 | 7.00 | 7.00 | 3.70% | 1,099,579 |
| Aug 26, 2025 | 6.75 | 6.88 | 6.50 | 6.75 | 6.75 | - | 531,840 |
| Aug 22, 2025 | 6.99 | 7.00 | 6.71 | 6.75 | 6.75 | - | 103,519 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.70 | 6.75 | 6.75 | - | 105,641 |
| Aug 20, 2025 | 6.98 | 7.00 | 6.60 | 6.75 | 6.75 | -1.89% | 276,375 |
| Aug 19, 2025 | 6.73 | 7.18 | 6.73 | 6.88 | 6.88 | - | 76,222 |
| Aug 18, 2025 | 7.18 | 7.18 | 6.67 | 6.88 | 6.88 | - | 45,800 |
| Aug 15, 2025 | 6.80 | 7.18 | 6.80 | 6.88 | 6.88 | -3.51% | 145,577 |
| Aug 14, 2025 | 7.27 | 7.69 | 6.86 | 7.13 | 7.13 | -6.55% | 390,564 |
| Aug 13, 2025 | 7.39 | 7.99 | 7.27 | 7.63 | 7.54 | 5.24% | 433,980 |
| Aug 12, 2025 | 7.49 | 7.50 | 7.11 | 7.25 | 7.17 | - | 289,539 |
| Aug 11, 2025 | 6.99 | 7.35 | 6.75 | 7.25 | 7.17 | 7.41% | 540,960 |
| Aug 8, 2025 | 6.94 | 7.00 | 6.51 | 6.75 | 6.67 | - | 608,693 |
| Aug 7, 2025 | 6.31 | 6.89 | 6.31 | 6.75 | 6.67 | 5.80% | 195,867 |
| Aug 6, 2025 | 6.35 | 6.98 | 6.25 | 6.38 | 6.30 | -1.85% | 475,381 |
| Aug 5, 2025 | 6.30 | 6.90 | 6.30 | 6.50 | 6.43 | -1.96% | 129,399 |
| Aug 4, 2025 | 6.00 | 7.00 | 5.85 | 6.63 | 6.55 | -1.78% | 2,792,137 |
| Aug 1, 2025 | 7.00 | 7.00 | 6.60 | 6.75 | 6.67 | - | 5,500 |
| Jul 31, 2025 | 7.00 | 7.06 | 6.56 | 6.75 | 6.67 | - | 1,169,354 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.50 | 6.75 | 6.67 | - | 104,681 |
| Jul 29, 2025 | 6.50 | 6.80 | 6.50 | 6.75 | 6.67 | -3.57% | 168,423 |
| Jul 28, 2025 | 6.88 | 7.10 | 6.51 | 7.00 | 6.92 | 3.70% | 633,652 |
| Jul 25, 2025 | 6.90 | 6.90 | 6.55 | 6.75 | 6.67 | 5.80% | 101,756 |
| Jul 24, 2025 | 6.99 | 6.99 | 6.00 | 6.38 | 6.30 | -5.48% | 219,395 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.65 | 6.75 | 6.67 | - | 124,336 |
| Jul 22, 2025 | 6.50 | 7.00 | 6.07 | 6.75 | 6.67 | 5.80% | 298,045 |
| Jul 21, 2025 | 6.11 | 6.84 | 6.00 | 6.38 | 6.30 | -1.85% | 340,894 |
| Jul 18, 2025 | 6.92 | 6.92 | 6.50 | 6.50 | 6.42 | - | 85,076 |
| Jul 17, 2025 | 6.00 | 6.65 | 6.00 | 6.50 | 6.42 | - | 32,721 |
| Jul 16, 2025 | 6.10 | 6.60 | 6.05 | 6.50 | 6.42 | - | 124,000 |
| Jul 15, 2025 | 6.95 | 6.95 | 6.05 | 6.50 | 6.42 | - | 66,480 |
| Jul 14, 2025 | 6.20 | 7.00 | 6.20 | 6.50 | 6.42 | - | 112,644 |
| Jul 11, 2025 | 6.95 | 6.95 | 6.10 | 6.50 | 6.42 | - | 5,519 |
| Jul 10, 2025 | 6.98 | 6.98 | 6.50 | 6.50 | 6.42 | - | 472,408 |
| Jul 9, 2025 | 6.00 | 6.90 | 6.00 | 6.50 | 6.42 | - | 132,505 |
| Jul 8, 2025 | 6.16 | 6.98 | 6.06 | 6.50 | 6.42 | - | 468,460 |
| Jul 7, 2025 | 6.28 | 6.72 | 6.00 | 6.50 | 6.42 | 4.00% | 449,362 |
| Jul 4, 2025 | 6.00 | 6.40 | 6.00 | 6.25 | 6.18 | - | 46,274 |
| Jul 3, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.18 | - | 9,739 |
| Jul 2, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.18 | - | 10 |
| Jul 1, 2025 | 6.50 | 6.50 | 6.07 | 6.25 | 6.18 | - | 75,102 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.18 | - | 164,772 |