Goldplat PLC (AIM:GDP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 19.60
-1.65 (-7.76%)
Nov 6, 2026, 4:26 PM GMT
Goldplat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.00 | 21.50 | 19.25 | 19.60 | 19.60 | -7.76% | 639,463 |
| Nov 5, 2026 | 20.75 | 22.50 | 20.50 | 21.25 | 21.25 | 2.41% | 582,130 |
| Nov 4, 2026 | 20.00 | 21.00 | 19.50 | 20.75 | 20.75 | 3.75% | 939,431 |
| Nov 3, 2026 | 22.00 | 22.50 | 19.50 | 20.00 | 20.00 | -9.09% | 734,090 |
| Nov 2, 2026 | 23.00 | 23.50 | 21.50 | 22.00 | 22.00 | -3.30% | 1,072,529 |
| Oct 30, 2026 | 23.25 | 24.00 | 22.50 | 22.75 | 22.75 | -2.15% | 622,217 |
| Oct 29, 2026 | 23.25 | 24.00 | 23.00 | 23.25 | 23.25 | - | 376,190 |
| Oct 28, 2026 | 23.50 | 24.00 | 23.00 | 23.25 | 23.25 | -1.06% | 51,703 |
| Oct 27, 2026 | 23.00 | 24.00 | 22.50 | 23.50 | 23.50 | 2.17% | 209,265 |
| Oct 26, 2026 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | 0.88% | 227,053 |
| Oct 23, 2026 | 23.75 | 24.00 | 22.50 | 22.80 | 22.80 | -5.79% | 1,336,043 |
| Oct 22, 2026 | 25.50 | 27.00 | 23.50 | 24.20 | 24.20 | -5.47% | 3,228,866 |
| Oct 21, 2026 | 23.25 | 26.00 | 23.00 | 25.60 | 25.60 | 10.11% | 2,587,957 |
| Oct 20, 2026 | 22.00 | 23.15 | 21.50 | 23.25 | 23.25 | 5.68% | 823,970 |
| Oct 19, 2026 | 20.50 | 22.50 | 20.00 | 22.00 | 22.00 | 7.32% | 1,642,524 |
| Oct 16, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 1.23% | 394,079 |
| Oct 15, 2026 | 19.75 | 20.50 | 19.50 | 20.25 | 20.25 | 2.53% | 446,018 |
| Oct 14, 2026 | 19.75 | 20.00 | 19.00 | 19.75 | 19.75 | - | 323,176 |
| Oct 13, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | -1.74% | 173,274 |
| Oct 12, 2026 | 19.75 | 20.10 | 19.50 | 20.10 | 20.10 | 1.77% | 354,195 |
| Oct 9, 2026 | 20.50 | 20.50 | 19.50 | 19.75 | 19.75 | - | 151,524 |
| Oct 8, 2026 | 19.58 | 20.50 | 19.50 | 19.75 | 19.75 | - | 343,756 |
| Oct 7, 2026 | 19.50 | 20.00 | 18.50 | 19.75 | 19.75 | 1.28% | 668,012 |
| Oct 6, 2026 | 19.75 | 20.00 | 19.50 | 19.50 | 19.50 | -1.27% | 58,429 |
| Oct 5, 2026 | 20.00 | 20.00 | 19.50 | 19.75 | 19.75 | - | 421,802 |
| Oct 2, 2026 | 19.55 | 20.50 | 19.50 | 19.75 | 19.75 | 0.77% | 374,158 |
| Oct 1, 2026 | 21.00 | 19.60 | 19.60 | 19.60 | 19.60 | -0.64% | 1,247,384 |
| Sep 30, 2026 | 21.00 | 20.60 | 20.60 | 20.60 | 19.73 | -1.91% | 1,123,774 |
| Sep 29, 2026 | 20.25 | 21.50 | 20.00 | 21.00 | 20.11 | 3.70% | 1,118,291 |
| Sep 28, 2026 | 20.25 | 20.50 | 19.50 | 20.25 | 19.39 | - | 746,137 |
| Sep 25, 2026 | 19.75 | 21.00 | 19.00 | 20.25 | 19.39 | 1.25% | 522,904 |
| Sep 24, 2026 | 19.75 | 21.00 | 19.00 | 20.00 | 19.15 | - | 840,068 |
| Sep 23, 2026 | 19.50 | 20.50 | 19.00 | 20.00 | 19.15 | 2.56% | 765,315 |
| Sep 22, 2026 | 19.50 | 20.50 | 19.25 | 19.50 | 18.67 | - | 796,217 |
| Sep 21, 2026 | 19.75 | 20.00 | 18.50 | 19.50 | 18.67 | -1.27% | 204,605 |
| Sep 18, 2026 | 19.00 | 20.00 | 18.50 | 19.75 | 18.91 | 3.95% | 819,555 |
| Sep 17, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 18.19 | -3.80% | 269,777 |
| Sep 16, 2026 | 19.00 | 20.00 | 19.00 | 19.75 | 18.91 | 3.95% | 221,817 |
| Sep 15, 2026 | 18.75 | 19.50 | 18.33 | 19.00 | 18.19 | 3.26% | 530,889 |
| Sep 14, 2026 | 17.00 | 19.00 | 16.50 | 18.40 | 17.62 | 8.24% | 1,102,440 |
| Sep 11, 2026 | 16.75 | 17.50 | 16.50 | 17.00 | 16.28 | 1.49% | 309,692 |
| Sep 10, 2026 | 17.25 | 18.00 | 16.50 | 16.75 | 16.04 | -2.90% | 727,147 |
| Sep 9, 2026 | 17.00 | 18.00 | 16.50 | 17.25 | 16.52 | 1.47% | 148,363 |
| Sep 8, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 16.28 | - | 57,968 |
| Sep 7, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 16.28 | - | 73,359 |
| Sep 4, 2026 | 17.75 | 18.50 | 16.84 | 17.00 | 16.28 | -4.23% | 553,666 |
| Sep 3, 2026 | 17.50 | 18.50 | 17.10 | 17.75 | 17.00 | 4.41% | 290,809 |
| Sep 2, 2026 | 17.75 | 18.00 | 16.50 | 17.00 | 16.28 | -4.23% | 480,912 |
| Sep 1, 2026 | 18.25 | 19.00 | 17.50 | 17.75 | 17.00 | -2.74% | 371,687 |
| Aug 28, 2026 | 18.75 | 19.50 | 18.00 | 18.25 | 17.48 | -2.67% | 429,219 |