Goldplat PLC (AIM:GDP)
London · Delayed Price · Currency is GBP · Price in GBX 18.50
+0.50 (2.78%)
Aug 17, 2026, 8:57 AM GMT
Goldplat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 18.50 | 18.00 | 18.00 | 18.00 | 18.00 | - | 274,839 |
| Aug 13, 2026 | 17.50 | 18.00 | 18.00 | 18.00 | 18.00 | - | 400,248 |
| Aug 12, 2026 | 18.45 | 18.50 | 17.50 | 18.00 | 18.00 | - | 188,086 |
| Aug 11, 2026 | 18.25 | 19.00 | 17.50 | 18.00 | 18.00 | -1.37% | 317,356 |
| Aug 10, 2026 | 18.50 | 19.00 | 17.50 | 18.25 | 18.25 | -1.35% | 1,440,980 |
| Aug 7, 2026 | 17.50 | 19.00 | 17.50 | 18.50 | 18.50 | 5.71% | 545,110 |
| Aug 6, 2026 | 16.75 | 18.00 | 16.50 | 17.50 | 17.50 | 4.48% | 450,274 |
| Aug 5, 2026 | 17.25 | 18.00 | 16.50 | 16.75 | 16.75 | -1.47% | 919,459 |
| Aug 4, 2026 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | -1.45% | 544,707 |
| Aug 3, 2026 | 17.75 | 18.50 | 17.00 | 17.25 | 17.25 | -2.82% | 1,246,767 |
| Jul 31, 2026 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 83,190 |
| Jul 30, 2026 | 17.50 | 18.50 | 17.00 | 17.75 | 17.75 | 1.43% | 146,596 |
| Jul 29, 2026 | 17.25 | 18.50 | 17.00 | 17.50 | 17.50 | 1.45% | 454,688 |
| Jul 28, 2026 | 18.00 | 18.50 | 16.55 | 17.25 | 17.25 | -4.17% | 1,115,223 |
| Jul 27, 2026 | 19.00 | 19.50 | 17.50 | 18.00 | 18.00 | -2.70% | 779,526 |
| Jul 24, 2026 | 18.50 | 19.00 | 18.25 | 18.50 | 18.50 | - | 115,146 |
| Jul 23, 2026 | 18.75 | 19.50 | 18.00 | 18.50 | 18.50 | -1.33% | 229,470 |
| Jul 22, 2026 | 19.50 | 20.00 | 18.00 | 18.75 | 18.75 | -3.85% | 821,570 |
| Jul 21, 2026 | 18.50 | 20.25 | 18.00 | 19.50 | 19.50 | 6.85% | 291,932 |
| Jul 20, 2026 | 18.25 | 19.00 | 17.50 | 18.25 | 18.25 | - | 148,420 |
| Jul 17, 2026 | 18.25 | 19.00 | 17.00 | 18.25 | 18.25 | - | 797,307 |
| Jul 16, 2026 | 19.75 | 20.00 | 17.51 | 18.25 | 18.25 | -8.75% | 789,182 |
| Jul 15, 2026 | 20.05 | 21.00 | 19.50 | 20.00 | 20.00 | - | 412,095 |
| Jul 14, 2026 | 19.75 | 21.00 | 19.50 | 20.00 | 20.00 | 1.27% | 779,415 |
| Jul 13, 2026 | 19.00 | 20.00 | 20.00 | 19.75 | 19.75 | 1.94% | 2,197,208 |
| Jul 10, 2026 | 18.80 | 19.50 | 18.50 | 19.38 | 19.38 | 3.33% | 894,103 |
| Jul 9, 2026 | 17.63 | 19.75 | 17.50 | 18.75 | 18.75 | 8.38% | 1,425,847 |
| Jul 8, 2026 | 17.63 | 17.75 | 17.00 | 17.30 | 17.30 | -1.84% | 926,295 |
| Jul 7, 2026 | 17.27 | 17.75 | 17.00 | 17.63 | 17.63 | 1.44% | 412,823 |
| Jul 6, 2026 | 17.00 | 18.00 | 16.50 | 17.38 | 17.38 | 2.21% | 499,566 |
| Jul 3, 2026 | 17.00 | 18.00 | 16.50 | 17.00 | 17.00 | - | 358,569 |
| Jul 2, 2026 | 16.50 | 17.50 | 16.00 | 17.00 | 17.00 | 1.49% | 706,120 |
| Jul 1, 2026 | 17.00 | 17.50 | 16.00 | 16.75 | 16.75 | 6.35% | 1,202,400 |
| Jun 30, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 31,848 |
| Jun 29, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.80% | 256,757 |
| Jun 26, 2026 | 15.50 | 16.00 | 15.00 | 15.63 | 15.63 | 0.81% | 149,008 |
| Jun 25, 2026 | 16.00 | 16.50 | 14.50 | 15.50 | 15.50 | -4.62% | 716,965 |
| Jun 24, 2026 | 16.25 | 16.50 | 15.55 | 16.25 | 16.25 | - | 362,359 |
| Jun 23, 2026 | 16.25 | 16.50 | 16.11 | 16.25 | 16.25 | - | 86,399 |
| Jun 22, 2026 | 16.25 | 17.00 | 16.00 | 16.25 | 16.25 | - | 566,009 |
| Jun 19, 2026 | 16.50 | 17.00 | 16.00 | 16.25 | 16.25 | -1.52% | 337,508 |
| Jun 18, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 38,584 |
| Jun 17, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 129,268 |
| Jun 16, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 146,528 |
| Jun 15, 2026 | 16.20 | 16.40 | 16.40 | 16.25 | 16.25 | 4.00% | 830,841 |
| Jun 12, 2026 | 16.00 | 16.50 | 15.25 | 15.63 | 15.63 | -0.79% | 354,711 |
| Jun 11, 2026 | 16.25 | 16.50 | 15.00 | 15.75 | 15.75 | -3.08% | 663,816 |
| Jun 10, 2026 | 16.63 | 17.00 | 16.00 | 16.25 | 16.25 | -2.26% | 90,849 |
| Jun 9, 2026 | 16.63 | 17.00 | 16.00 | 16.63 | 16.63 | - | 277,001 |
| Jun 8, 2026 | 17.13 | 17.75 | 15.50 | 16.63 | 16.63 | -4.45% | 1,073,421 |