Goldplat PLC (AIM:GDP)
London · Delayed Price · Currency is GBP · Price in GBX 18.10
+0.60 (3.43%)
May 27, 2026, 3:36 PM GMT
Goldplat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 16.40 | 18.00 | 15.50 | 17.50 | 17.50 | 9.38% | 2,038,297 |
| May 22, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 109,752 |
| May 21, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 409,333 |
| May 20, 2026 | 14.75 | 16.50 | 14.50 | 16.00 | 16.00 | 7.38% | 1,713,363 |
| May 19, 2026 | 15.00 | 15.50 | 14.00 | 14.90 | 14.90 | -0.67% | 959,173 |
| May 18, 2026 | 14.75 | 15.50 | 14.00 | 15.00 | 15.00 | 1.69% | 118,878 |
| May 15, 2026 | 14.75 | 15.64 | 14.00 | 14.75 | 14.75 | -1.67% | 525,453 |
| May 14, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 195,493 |
| May 13, 2026 | 14.50 | 15.00 | 14.00 | 14.75 | 14.75 | 1.72% | 222,431 |
| May 12, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 235,795 |
| May 11, 2026 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | - | 923,033 |
| May 8, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 554,603 |
| May 7, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 170,899 |
| May 6, 2026 | 14.25 | 15.00 | 14.00 | 14.25 | 14.25 | - | 782,605 |
| May 5, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 446,029 |
| May 1, 2026 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 245,734 |
| Apr 30, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 280,829 |
| Apr 29, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 224,831 |
| Apr 28, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 82,931 |
| Apr 27, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 51,433 |
| Apr 24, 2026 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | -3.33% | 416,386 |
| Apr 23, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 116,840 |
| Apr 22, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 197,629 |
| Apr 21, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 254,777 |
| Apr 20, 2026 | 14.75 | 15.50 | 14.00 | 15.00 | 15.00 | 1.69% | 193,968 |
| Apr 17, 2026 | 15.25 | 16.00 | 14.00 | 14.75 | 14.75 | -3.28% | 607,340 |
| Apr 16, 2026 | 14.50 | 16.00 | 14.00 | 15.25 | 15.25 | 5.17% | 464,812 |
| Apr 15, 2026 | 14.75 | 15.50 | 14.25 | 14.50 | 14.50 | -1.69% | 728,085 |
| Apr 14, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 149,434 |
| Apr 13, 2026 | 14.25 | 15.00 | 14.00 | 14.75 | 14.75 | 3.51% | 512,372 |
| Apr 10, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 583,870 |
| Apr 9, 2026 | 15.00 | 15.50 | 14.03 | 14.25 | 14.25 | -5.00% | 762,571 |
| Apr 8, 2026 | 15.50 | 16.50 | 14.50 | 15.00 | 15.00 | - | 1,120,953 |
| Apr 7, 2026 | 14.75 | 15.50 | 14.00 | 15.00 | 15.00 | 1.69% | 1,001,252 |
| Apr 2, 2026 | 13.25 | 15.00 | 13.00 | 14.75 | 14.75 | 7.27% | 1,701,316 |
| Apr 1, 2026 | 13.60 | 14.50 | 13.20 | 13.75 | 13.75 | 1.10% | 695,257 |
| Mar 31, 2026 | 13.50 | 14.00 | 13.00 | 13.60 | 13.60 | 0.74% | 857,761 |
| Mar 30, 2026 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 679,143 |
| Mar 27, 2026 | 13.00 | 14.50 | 13.00 | 13.25 | 13.25 | 1.92% | 918,632 |
| Mar 26, 2026 | 13.25 | 13.50 | 12.75 | 13.00 | 13.00 | -3.70% | 213,645 |
| Mar 25, 2026 | 12.75 | 13.50 | 12.50 | 13.50 | 13.50 | 8.00% | 494,387 |
| Mar 24, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 87,865 |
| Mar 23, 2026 | 12.25 | 13.00 | 11.26 | 12.50 | 12.50 | -1.96% | 1,165,739 |
| Mar 20, 2026 | 12.75 | 13.00 | 12.55 | 12.75 | 12.75 | - | 232,220 |
| Mar 19, 2026 | 12.50 | 13.00 | 12.00 | 12.75 | 12.75 | -3.77% | 653,703 |
| Mar 18, 2026 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 10.42% | 2,163,976 |
| Mar 17, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 258,023 |
| Mar 16, 2026 | 12.00 | 12.50 | 11.35 | 11.75 | 11.75 | -2.08% | 1,374,544 |
| Mar 13, 2026 | 12.50 | 13.00 | 11.50 | 12.00 | 12.00 | -4.00% | 707,421 |
| Mar 12, 2026 | 12.75 | 13.50 | 12.00 | 12.50 | 12.50 | -1.96% | 289,727 |