Goldplat PLC (AIM:GDP)
London · Delayed Price · Currency is GBP · Price in GBX 9.31
-0.19 (-2.00%)
Oct 31, 2025, 4:15 PM GMT+1
Goldplat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.50 | 9.98 | 9.16 | 9.50 | 9.50 | - | 257,934 |
| Oct 30, 2025 | 9.82 | 9.98 | 9.16 | 9.50 | 9.50 | - | 92,375 |
| Oct 29, 2025 | 9.25 | 9.98 | 9.01 | 9.50 | 9.50 | 2.70% | 266,243 |
| Oct 28, 2025 | 9.25 | 9.40 | 9.00 | 9.25 | 9.25 | - | 168,901 |
| Oct 27, 2025 | 9.50 | 9.98 | 9.00 | 9.25 | 9.25 | -2.63% | 286,003 |
| Oct 24, 2025 | 9.50 | 9.98 | 9.02 | 9.50 | 9.50 | - | 145,662 |
| Oct 23, 2025 | 9.50 | 10.00 | 9.02 | 9.50 | 9.50 | - | 340,179 |
| Oct 22, 2025 | 9.50 | 9.98 | 9.02 | 9.50 | 9.50 | - | 57,653 |
| Oct 21, 2025 | 10.00 | 10.50 | 9.00 | 9.50 | 9.50 | -5.00% | 468,006 |
| Oct 20, 2025 | 10.00 | 10.48 | 9.55 | 10.00 | 10.00 | - | 253,125 |
| Oct 17, 2025 | 10.49 | 11.00 | 9.60 | 10.00 | 10.00 | -4.76% | 482,275 |
| Oct 16, 2025 | 10.50 | 11.00 | 10.11 | 10.50 | 10.50 | - | 231,646 |
| Oct 15, 2025 | 10.50 | 11.00 | 10.07 | 10.50 | 10.50 | - | 430,816 |
| Oct 14, 2025 | 10.25 | 11.01 | 10.01 | 10.50 | 10.50 | 2.44% | 1,410,609 |
| Oct 13, 2025 | 8.88 | 10.78 | 8.52 | 10.25 | 10.25 | 15.43% | 1,743,726 |
| Oct 10, 2025 | 8.88 | 9.35 | 8.52 | 8.88 | 8.88 | -1.33% | 289,968 |
| Oct 9, 2025 | 9.38 | 9.68 | 8.78 | 9.00 | 9.00 | -4.05% | 814,258 |
| Oct 8, 2025 | 9.13 | 9.68 | 9.13 | 9.38 | 9.38 | 2.74% | 340,367 |
| Oct 7, 2025 | 9.50 | 9.74 | 9.13 | 9.13 | 9.13 | -3.89% | 793,451 |
| Oct 6, 2025 | 9.38 | 10.00 | 9.25 | 9.50 | 9.50 | 4.05% | 1,161,202 |
| Oct 3, 2025 | 9.25 | 9.49 | 9.05 | 9.13 | 9.13 | -5.39% | 414,917 |
| Oct 2, 2025 | 9.25 | 9.74 | 9.13 | 9.65 | 9.65 | 4.32% | 578,103 |
| Oct 1, 2025 | 8.75 | 9.50 | 8.75 | 9.25 | 9.25 | 5.71% | 1,069,063 |
| Sep 30, 2025 | 8.38 | 9.30 | 8.38 | 8.75 | 8.75 | 4.42% | 1,222,206 |
| Sep 29, 2025 | 8.50 | 8.74 | 8.02 | 8.38 | 8.38 | -1.41% | 324,976 |
| Sep 26, 2025 | 8.25 | 8.75 | 8.03 | 8.50 | 8.50 | 3.03% | 612,537 |
| Sep 25, 2025 | 7.88 | 8.49 | 7.78 | 8.25 | 8.25 | 4.70% | 366,623 |
| Sep 24, 2025 | 7.88 | 8.24 | 7.83 | 7.88 | 7.88 | - | 219,430 |
| Sep 23, 2025 | 7.88 | 8.23 | 7.50 | 7.88 | 7.88 | - | 433,305 |
| Sep 22, 2025 | 7.88 | 8.24 | 7.50 | 7.88 | 7.88 | - | 205,558 |
| Sep 19, 2025 | 8.00 | 8.48 | 7.88 | 7.88 | 7.88 | -1.50% | 21,490 |
| Sep 18, 2025 | 8.00 | 8.48 | 7.52 | 8.00 | 8.00 | -1.60% | 6,051 |
| Sep 17, 2025 | 8.13 | 8.49 | 7.80 | 8.13 | 8.13 | - | 190,400 |
| Sep 16, 2025 | 7.75 | 8.13 | 7.65 | 8.13 | 8.13 | 4.90% | 530,260 |
| Sep 15, 2025 | 7.75 | 7.99 | 7.75 | 7.75 | 7.75 | -1.90% | 14,204 |
| Sep 12, 2025 | 7.75 | 7.99 | 7.68 | 7.90 | 7.90 | 1.94% | 71,578 |
| Sep 11, 2025 | 7.75 | 7.99 | 7.63 | 7.75 | 7.75 | - | 393,833 |
| Sep 10, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 92,918 |
| Sep 9, 2025 | 7.88 | 8.25 | 7.50 | 7.75 | 7.75 | -1.65% | 474,602 |
| 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 |