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 5, 2025 | 9.75 | 10.50 | 9.66 | 10.00 | 10.00 | 2.56% | 184,489 |
| 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 |