Goldplat PLC (AIM:GDP)
London
· Delayed Price · Currency is GBP · Price in GBX 14.40
-0.10 (-0.69%)
Apr 28, 2026, 4:21 PM GMT
Goldplat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.00 | 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 | 15.17 | 16.00 | 14.00 | 14.75 | 14.75 | -3.28% | 557,340 |
| Apr 16, 2026 | 14.95 | 16.00 | 14.00 | 15.25 | 15.25 | 5.17% | 464,813 |
| 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 | 15.40 | 15.50 | 14.03 | 14.25 | 14.25 | -5.00% | 662,572 |
| Apr 8, 2026 | 15.06 | 16.50 | 14.50 | 15.00 | 15.00 | - | 1,120,951 |
| 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 | 14.00 | 13.00 | 13.00 | 13.60 | 13.60 | 0.74% | 857,761 |
| Mar 30, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 679,142 |
| 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% | 339,102 |
| Mar 24, 2026 | 13.00 | 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 |
| Mar 11, 2026 | 12.75 | 13.50 | 12.23 | 12.75 | 12.75 | - | 99,006 |
| Mar 10, 2026 | 12.25 | 13.50 | 12.00 | 12.75 | 12.75 | 4.08% | 326,735 |
| Mar 9, 2026 | 13.00 | 13.50 | 12.00 | 12.25 | 12.25 | -5.77% | 530,461 |
| Mar 6, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 330,298 |
| Mar 5, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | - | 86,824 |
| Mar 4, 2026 | 12.50 | 13.50 | 12.00 | 12.75 | 12.75 | 4.08% | 518,322 |
| Mar 3, 2026 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 460,157 |
| Mar 2, 2026 | 13.00 | 14.00 | 12.50 | 12.75 | 12.75 | - | 1,273,830 |
| Feb 27, 2026 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | -1.92% | 617,312 |
| Feb 26, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | - | 300,183 |
| Feb 25, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 494,158 |
| Feb 24, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 483,541 |
| Feb 23, 2026 | 12.25 | 13.50 | 12.45 | 13.00 | 13.00 | 6.12% | 1,264,896 |
| Feb 20, 2026 | 11.75 | 12.50 | 11.50 | 12.25 | 12.25 | 4.26% | 508,000 |
| Feb 19, 2026 | 12.00 | 12.20 | 11.00 | 11.75 | 11.75 | -2.08% | 145,375 |
| Feb 18, 2026 | 11.50 | 12.50 | 11.00 | 12.00 | 11.85 | 4.35% | 397,252 |
| Feb 17, 2026 | 11.50 | 12.50 | 11.00 | 11.50 | 11.36 | -6.12% | 581,808 |
| Feb 16, 2026 | 11.25 | 12.50 | 11.00 | 12.25 | 12.10 | 8.89% | 850,083 |
| Feb 13, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.11 | -2.17% | 1,944,884 |
| Feb 12, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.36 | -2.13% | 1,035,576 |
| Feb 11, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.61 | -2.08% | 1,664,589 |
| Feb 10, 2026 | 14.00 | 14.50 | 11.50 | 12.00 | 11.85 | -5.88% | 3,604,632 |
| Feb 9, 2026 | 13.50 | 14.50 | 12.50 | 12.75 | 12.59 | -3.77% | 5,083,723 |
| Feb 6, 2026 | 13.00 | 14.50 | 12.50 | 13.25 | 13.09 | 8.16% | 8,434,374 |
| Feb 5, 2026 | 11.25 | 12.50 | 11.08 | 12.25 | 12.10 | 4.26% | 2,517,590 |
| Feb 4, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.61 | -2.08% | 2,409,939 |
| Feb 3, 2026 | 11.40 | 12.50 | 11.32 | 12.00 | 11.85 | 5.26% | 2,864,597 |
| Feb 2, 2026 | 11.25 | 12.00 | 10.50 | 11.40 | 11.26 | 1.33% | 3,001,480 |
| Jan 30, 2026 | 11.00 | 11.50 | 10.00 | 11.25 | 11.11 | 2.27% | 676,508 |
| Jan 29, 2026 | 11.00 | 11.60 | 10.50 | 11.00 | 10.87 | - | 1,419,698 |
| Jan 28, 2026 | 10.50 | 11.50 | 10.32 | 11.00 | 10.87 | 4.76% | 1,676,709 |
| Jan 27, 2026 | 10.50 | 11.00 | 10.02 | 10.50 | 10.37 | -2.33% | 934,966 |
| Jan 26, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.62 | 2.38% | 850,183 |
| Jan 23, 2026 | 10.25 | 11.00 | 10.15 | 10.50 | 10.37 | 2.44% | 784,082 |
| Jan 22, 2026 | 9.75 | 10.98 | 9.95 | 10.25 | 10.13 | 2.50% | 614,962 |
| Jan 21, 2026 | 9.75 | 10.50 | 9.51 | 10.00 | 9.88 | - | 1,369,918 |
| Jan 20, 2026 | 9.50 | 10.00 | 9.10 | 10.00 | 9.88 | 5.26% | 1,593,861 |
| Jan 19, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.38 | - | 915,324 |
| Jan 16, 2026 | 9.25 | 9.50 | 9.06 | 9.50 | 9.38 | - | 1,541,882 |
| Jan 15, 2026 | 9.25 | 9.50 | 9.13 | 9.50 | 9.38 | - | 92,566 |
| Jan 14, 2026 | 9.00 | 9.50 | 8.55 | 9.50 | 9.38 | 5.56% | 1,003,848 |
| Jan 13, 2026 | 8.75 | 9.50 | 8.51 | 9.00 | 8.89 | 2.86% | 494,553 |
| Jan 12, 2026 | 9.25 | 9.50 | 8.51 | 8.75 | 8.64 | - | 430,037 |
| Jan 9, 2026 | 9.00 | 9.50 | 8.55 | 8.75 | 8.64 | -2.78% | 948,287 |
| Jan 8, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 8.89 | - | 159,920 |
| Jan 7, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 8.89 | 2.86% | 278,627 |
| Jan 6, 2026 | 8.75 | 8.99 | 8.50 | 8.75 | 8.64 | - | 314,667 |
| Jan 5, 2026 | 9.25 | 9.49 | 8.52 | 8.75 | 8.64 | - | 574,260 |
| Jan 2, 2026 | 8.50 | 9.47 | 8.25 | 8.75 | 8.64 | 2.94% | 403,168 |
| Dec 31, 2025 | 8.50 | 9.00 | 8.95 | 8.50 | 8.40 | - | 59,284 |
| Dec 30, 2025 | 9.00 | 8.98 | 8.80 | 8.50 | 8.40 | -5.56% | 55,609 |
| Dec 29, 2025 | 8.50 | 9.40 | 8.25 | 9.00 | 8.89 | 5.88% | 729,444 |
| Dec 24, 2025 | 8.75 | 9.00 | 8.50 | 8.50 | 8.40 | -2.86% | 97,113 |
| Dec 23, 2025 | 8.75 | 8.99 | 8.51 | 8.75 | 8.64 | - | 116,683 |
| Dec 22, 2025 | 8.50 | 9.00 | 8.02 | 8.75 | 8.64 | 6.06% | 351,486 |
| Dec 19, 2025 | 8.50 | 8.50 | 7.78 | 8.25 | 8.15 | - | 335,908 |
| Dec 18, 2025 | 8.75 | 8.99 | 7.66 | 8.25 | 8.15 | -5.71% | 976,061 |
| Dec 17, 2025 | 9.25 | 9.93 | 8.00 | 8.75 | 8.64 | -5.41% | 1,521,217 |
| Dec 16, 2025 | 9.50 | 9.90 | 8.63 | 9.25 | 9.14 | -2.63% | 379,906 |
| Dec 15, 2025 | 9.25 | 9.96 | 8.55 | 9.50 | 9.38 | - | 535,002 |
| Dec 12, 2025 | 9.25 | 10.00 | 9.01 | 9.50 | 9.38 | 2.70% | 349,353 |
| Dec 11, 2025 | 10.00 | 10.50 | 8.45 | 9.25 | 9.14 | -7.50% | 741,709 |
| Dec 10, 2025 | 10.00 | 10.30 | 9.50 | 10.00 | 9.88 | - | 276,953 |
| Dec 9, 2025 | 10.00 | 10.48 | 9.77 | 10.00 | 9.88 | - | 16,214 |
| Dec 8, 2025 | 10.00 | 10.48 | 9.66 | 10.00 | 9.88 | - | 68,484 |
| Dec 5, 2025 | 9.75 | 10.50 | 9.66 | 10.00 | 9.88 | 2.56% | 184,489 |
| Dec 4, 2025 | 9.75 | 9.99 | 9.51 | 9.75 | 9.63 | - | 44,015 |
| Dec 3, 2025 | 9.75 | 10.34 | 9.50 | 9.75 | 9.52 | -2.50% | 545,608 |