Goldplat PLC (AIM:GDP)
London
· Delayed Price · Currency is GBP · Price in GBX 10.00
+0.25 (2.56%)
At close: Dec 5, 2025
Goldplat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.75 | 9.99 | 9.51 | 9.75 | 9.75 | - | 44,015 |
| Dec 3, 2025 | 9.75 | 10.34 | 9.50 | 9.75 | 9.63 | -2.50% | 545,608 |
| Dec 2, 2025 | 9.50 | 10.50 | 9.60 | 10.00 | 9.88 | 5.26% | 928,827 |
| Dec 1, 2025 | 9.50 | 10.00 | 9.10 | 9.50 | 9.39 | - | 147,232 |
| Nov 28, 2025 | 9.75 | 9.99 | 9.51 | 9.50 | 9.39 | -2.56% | 381,423 |
| Nov 27, 2025 | 9.75 | 9.99 | 9.89 | 9.75 | 9.63 | - | 31,164 |
| Nov 26, 2025 | 9.75 | 9.99 | 9.60 | 9.75 | 9.63 | - | 15,496 |
| Nov 25, 2025 | 9.75 | 10.00 | 9.35 | 9.75 | 9.63 | - | 528,721 |
| Nov 24, 2025 | 9.25 | 9.99 | 9.31 | 9.75 | 9.63 | 5.41% | 318,989 |
| Nov 21, 2025 | 9.25 | 9.50 | 9.01 | 9.25 | 9.14 | -5.13% | 534,120 |
| Nov 20, 2025 | 9.75 | 9.99 | 9.51 | 9.75 | 9.63 | - | 160,924 |
| Nov 19, 2025 | 9.50 | 10.00 | 9.51 | 9.75 | 9.63 | 2.63% | 289,142 |
| Nov 18, 2025 | 9.75 | 10.00 | 9.25 | 9.50 | 9.39 | -5.00% | 155,563 |
| Nov 17, 2025 | 9.60 | 10.48 | 9.31 | 10.00 | 9.88 | 4.17% | 451,775 |
| Nov 14, 2025 | 9.50 | 9.98 | 9.00 | 9.60 | 9.48 | 3.78% | 824,142 |
| Nov 13, 2025 | 9.25 | 9.30 | 9.07 | 9.25 | 9.14 | - | 177,051 |
| Nov 12, 2025 | 9.25 | 9.49 | 9.01 | 9.25 | 9.14 | - | 107,967 |
| Nov 11, 2025 | 8.88 | 9.48 | 9.05 | 9.25 | 9.14 | 4.23% | 378,623 |
| Nov 10, 2025 | 9.00 | 9.50 | 8.65 | 8.88 | 8.77 | -1.39% | 86,400 |
| Nov 7, 2025 | 9.00 | 9.48 | 8.75 | 9.00 | 8.89 | - | 45,409 |
| Nov 6, 2025 | 8.75 | 9.48 | 8.50 | 9.00 | 8.89 | 2.86% | 103,723 |
| Nov 5, 2025 | 9.13 | 9.22 | 8.60 | 8.75 | 8.64 | -5.41% | 727,906 |
| Nov 4, 2025 | 9.50 | 9.98 | 9.13 | 9.25 | 9.14 | -2.63% | 7,784 |
| Nov 3, 2025 | 9.50 | 9.98 | 9.16 | 9.50 | 9.39 | - | 3,529 |
| Oct 31, 2025 | 9.50 | 9.98 | 9.16 | 9.50 | 9.39 | - | 257,934 |
| Oct 30, 2025 | 9.50 | 9.98 | 9.16 | 9.50 | 9.39 | - | 92,195 |
| Oct 29, 2025 | 9.25 | 9.98 | 9.01 | 9.50 | 9.39 | 2.70% | 256,241 |
| Oct 28, 2025 | 9.25 | 9.40 | 9.00 | 9.25 | 9.14 | - | 168,901 |
| Oct 27, 2025 | 9.50 | 9.98 | 9.00 | 9.25 | 9.14 | -2.63% | 286,003 |
| Oct 24, 2025 | 9.50 | 9.98 | 9.02 | 9.50 | 9.39 | - | 140,418 |
| Oct 23, 2025 | 9.50 | 10.00 | 9.02 | 9.50 | 9.39 | - | 340,179 |
| Oct 22, 2025 | 9.50 | 9.98 | 9.02 | 9.50 | 9.39 | - | 57,217 |
| Oct 21, 2025 | 10.00 | 10.50 | 9.00 | 9.50 | 9.39 | -5.00% | 468,006 |
| Oct 20, 2025 | 10.00 | 10.48 | 9.55 | 10.00 | 9.88 | - | 253,125 |
| Oct 17, 2025 | 10.25 | 11.00 | 9.60 | 10.00 | 9.88 | -4.76% | 482,275 |
| Oct 16, 2025 | 10.50 | 11.00 | 10.11 | 10.50 | 10.37 | - | 231,646 |
| Oct 15, 2025 | 10.50 | 11.00 | 10.08 | 10.50 | 10.37 | - | 430,816 |
| Oct 14, 2025 | 10.25 | 11.01 | 10.01 | 10.50 | 10.37 | 2.44% | 1,410,609 |
| Oct 13, 2025 | 8.88 | 10.78 | 8.52 | 10.25 | 10.13 | 15.49% | 1,643,726 |
| Oct 10, 2025 | 8.88 | 9.35 | 8.52 | 8.88 | 8.77 | -1.39% | 279,111 |
| Oct 9, 2025 | 9.38 | 9.68 | 8.59 | 9.00 | 8.89 | -4.00% | 814,258 |
| Oct 8, 2025 | 9.13 | 9.68 | 9.18 | 9.38 | 9.26 | 2.74% | 339,334 |
| Oct 7, 2025 | 9.50 | 9.74 | 9.05 | 9.13 | 9.02 | -3.95% | 793,451 |
| Oct 6, 2025 | 9.38 | 10.00 | 9.25 | 9.50 | 9.39 | 4.11% | 1,161,202 |
| Oct 3, 2025 | 9.25 | 9.49 | 9.05 | 9.13 | 9.02 | -5.44% | 414,917 |
| Oct 2, 2025 | 9.25 | 9.74 | 9.13 | 9.65 | 9.53 | 4.32% | 578,103 |
| Oct 1, 2025 | 8.75 | 9.50 | 8.75 | 9.25 | 9.14 | 5.71% | 1,069,063 |
| Sep 30, 2025 | 8.38 | 9.30 | 8.40 | 8.75 | 8.64 | 4.48% | 1,217,906 |
| Sep 29, 2025 | 8.50 | 8.74 | 8.02 | 8.38 | 8.27 | -1.47% | 299,471 |
| Sep 26, 2025 | 8.25 | 8.75 | 8.03 | 8.50 | 8.40 | 3.03% | 612,537 |
| Sep 25, 2025 | 7.88 | 8.49 | 7.78 | 8.25 | 8.15 | 4.76% | 351,743 |
| Sep 24, 2025 | 7.88 | 8.24 | 7.83 | 7.88 | 7.78 | - | 219,344 |
| Sep 23, 2025 | 7.88 | 8.23 | 7.50 | 7.88 | 7.78 | - | 333,305 |
| Sep 22, 2025 | 7.88 | 8.24 | 7.50 | 7.88 | 7.78 | - | 182,826 |
| Sep 19, 2025 | 8.00 | 8.48 | 7.90 | 7.88 | 7.78 | -1.56% | 21,490 |
| Sep 18, 2025 | 8.00 | 8.48 | 7.52 | 8.00 | 7.90 | -1.54% | 6,051 |
| Sep 17, 2025 | 8.13 | 8.49 | 7.80 | 8.13 | 8.03 | - | 190,400 |
| Sep 16, 2025 | 7.75 | 7.98 | 7.65 | 8.13 | 8.03 | 4.84% | 470,260 |
| Sep 15, 2025 | 7.75 | 7.99 | 7.80 | 7.75 | 7.66 | -1.90% | 14,204 |
| Sep 12, 2025 | 7.75 | 7.99 | 7.68 | 7.90 | 7.81 | 1.94% | 70,578 |
| Sep 11, 2025 | 7.75 | 7.99 | 7.63 | 7.75 | 7.66 | - | 196,935 |
| Sep 10, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.66 | - | 74,081 |
| Sep 9, 2025 | 7.88 | 8.25 | 7.50 | 7.75 | 7.66 | -1.59% | 460,006 |
| Sep 8, 2025 | 7.88 | 8.48 | 7.52 | 7.88 | 7.78 | - | 197,533 |
| Sep 5, 2025 | 7.88 | 8.24 | 7.79 | 7.88 | 7.78 | - | 153,807 |
| Sep 4, 2025 | 8.25 | 8.38 | 7.75 | 7.88 | 7.78 | -4.55% | 672,505 |
| Sep 3, 2025 | 7.63 | 9.00 | 7.63 | 8.25 | 8.15 | 8.20% | 733,450 |
| Sep 2, 2025 | 7.75 | 8.00 | 7.51 | 7.63 | 7.53 | -3.48% | 885,842 |
| Sep 1, 2025 | 7.20 | 8.00 | 7.26 | 7.90 | 7.81 | 9.72% | 631,319 |
| Aug 29, 2025 | 7.30 | 7.40 | 7.05 | 7.20 | 7.11 | -1.37% | 898,232 |
| Aug 28, 2025 | 7.00 | 7.51 | 6.82 | 7.30 | 7.21 | 4.29% | 1,746,397 |
| Aug 27, 2025 | 6.75 | 7.40 | 6.60 | 7.00 | 6.92 | 3.70% | 1,099,133 |
| Aug 26, 2025 | 6.75 | 6.88 | 6.50 | 6.75 | 6.67 | - | 472,630 |
| Aug 22, 2025 | 6.75 | 7.00 | 6.71 | 6.75 | 6.67 | - | 78,519 |
| Aug 21, 2025 | 6.75 | 7.00 | 6.70 | 6.75 | 6.67 | - | 92,754 |
| Aug 20, 2025 | 6.88 | 7.00 | 6.60 | 6.75 | 6.67 | -1.82% | 276,375 |
| Aug 19, 2025 | 6.88 | 7.18 | 6.73 | 6.88 | 6.79 | - | 66,722 |
| Aug 18, 2025 | 6.88 | 7.18 | 6.67 | 6.88 | 6.79 | - | 25,815 |
| Aug 15, 2025 | 7.13 | 7.18 | 6.80 | 6.88 | 6.79 | -3.51% | 145,323 |
| Aug 14, 2025 | 7.63 | 7.69 | 6.86 | 7.13 | 7.04 | -6.56% | 390,564 |
| Aug 13, 2025 | 7.25 | 7.99 | 7.27 | 7.63 | 7.45 | 5.17% | 433,980 |
| Aug 12, 2025 | 7.25 | 7.50 | 7.11 | 7.25 | 7.08 | - | 289,539 |
| Aug 11, 2025 | 6.75 | 7.35 | 6.75 | 7.25 | 7.08 | 7.41% | 540,960 |
| Aug 8, 2025 | 6.75 | 7.00 | 6.51 | 6.75 | 6.59 | - | 608,693 |
| Aug 7, 2025 | 6.38 | 6.89 | 6.31 | 6.75 | 6.59 | 5.88% | 195,867 |
| Aug 6, 2025 | 6.50 | 6.98 | 6.25 | 6.38 | 6.23 | -1.92% | 475,381 |
| Aug 5, 2025 | 6.63 | 6.90 | 6.30 | 6.50 | 6.35 | -1.89% | 129,399 |
| Aug 4, 2025 | 5.75 | 7.00 | 5.85 | 6.63 | 6.47 | -1.85% | 2,792,137 |
| Aug 1, 2025 | 6.75 | 7.00 | 6.60 | 6.75 | 6.59 | - | 5,500 |
| Jul 31, 2025 | 6.75 | 7.06 | 6.56 | 6.75 | 6.59 | - | 1,169,354 |
| Jul 30, 2025 | 6.75 | 6.90 | 6.50 | 6.75 | 6.59 | - | 104,681 |
| Jul 29, 2025 | 6.75 | 6.80 | 6.50 | 6.75 | 6.59 | -3.57% | 168,423 |
| Jul 28, 2025 | 6.75 | 7.10 | 6.51 | 7.00 | 6.84 | 3.70% | 633,652 |
| Jul 25, 2025 | 6.50 | 6.90 | 6.55 | 6.75 | 6.59 | 5.88% | 101,756 |
| Jul 24, 2025 | 6.75 | 6.99 | 6.00 | 6.38 | 6.23 | -5.56% | 219,395 |
| Jul 23, 2025 | 6.50 | 6.90 | 6.65 | 6.75 | 6.59 | - | 124,336 |
| Jul 22, 2025 | 6.38 | 7.00 | 6.07 | 6.75 | 6.59 | 5.88% | 298,045 |
| Jul 21, 2025 | 6.50 | 6.84 | 6.00 | 6.38 | 6.23 | -1.92% | 340,894 |
| Jul 18, 2025 | 6.50 | 6.92 | 6.63 | 6.50 | 6.35 | - | 85,076 |
| Jul 17, 2025 | 6.50 | 6.65 | 6.00 | 6.50 | 6.35 | - | 32,721 |