LSE - Delayed Quote
GBp
Goldplat PLC (GDP.L)
22.75
-0.50
(-2.15%)
At close: October 30 at 4:30:19 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.25
24.00
22.50
22.75
22.75
622,216
Oct 29, 2026
23.25
24.00
23.00
23.25
23.25
376,189
Oct 28, 2026
23.50
24.00
23.00
23.25
23.25
51,702
Oct 27, 2026
23.00
24.00
22.50
23.50
23.50
209,265
Oct 26, 2026
23.00
23.50
22.50
23.00
23.00
227,053
Oct 23, 2026
23.75
24.00
22.50
22.80
22.80
1,336,042
Oct 22, 2026
25.50
27.00
23.50
24.20
24.20
3,228,866
Oct 21, 2026
23.25
26.00
23.00
25.60
25.60
2,587,956
Oct 20, 2026
22.00
23.15
21.50
23.25
23.25
823,969
Oct 19, 2026
20.50
22.50
20.00
22.00
22.00
1,642,524
Oct 16, 2026
20.25
21.00
20.00
20.50
20.50
444,080
Oct 15, 2026
19.75
20.50
19.50
20.25
20.25
446,017
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
173,273
Oct 12, 2026
19.75
20.10
19.50
20.10
20.10
354,195
Oct 9, 2026
20.00
20.50
19.50
19.75
19.75
151,523
Oct 8, 2026
19.75
20.50
19.50
19.75
19.75
472,635
Oct 7, 2026
19.50
20.00
18.50
19.75
19.75
768,011
Oct 6, 2026
19.75
20.00
19.50
19.50
19.50
58,429
Oct 5, 2026
19.75
20.00
19.50
19.75
19.75
461,802
Oct 2, 2026
19.75
20.50
19.50
19.75
19.75
374,158
Oct 1, 2026
0.87320006
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
20.75
21.00
19.37
19.60
19.60
1,297,384
Sep 30, 2026
20.50
22.00
20.50
20.60
20.59
1,123,774
Sep 29, 2026
20.25
21.50
20.00
21.00
20.99
1,118,291
Sep 28, 2026
20.25
20.50
19.50
20.25
20.24
746,136
Sep 25, 2026
19.75
21.00
19.00
20.25
20.24
522,903
Sep 24, 2026
19.75
21.00
19.00
20.00
19.99
840,067
Sep 23, 2026
19.50
20.50
19.00
20.00
19.99
765,315
Sep 22, 2026
19.50
20.50
19.25
19.50
19.49
796,217
Sep 21, 2026
19.75
20.00
18.50
19.50
19.49
204,604
Sep 18, 2026
19.00
20.00
18.50
19.75
19.74
819,554
Sep 17, 2026
19.50
20.00
19.00
19.00
18.99
269,776
Sep 16, 2026
19.00
20.00
19.00
19.75
19.74
221,817
Sep 15, 2026
18.75
19.50
18.33
19.00
18.99
530,888
Sep 14, 2026
17.00
19.00
16.50
18.40
18.39
1,102,440
Sep 11, 2026
16.75
17.50
16.50
17.00
16.99
309,691
Sep 10, 2026
17.25
18.00
16.50
16.75
16.74
727,146
Sep 9, 2026
17.00
18.00
16.50
17.25
17.24
148,363
Sep 8, 2026
17.00
17.50
16.50
17.00
16.99
57,968
Sep 7, 2026
17.00
17.50
16.50
17.00
16.99
73,359
Sep 4, 2026
17.75
18.50
16.83
17.00
16.99
553,665
Sep 3, 2026
17.50
18.50
17.10
17.75
17.74
290,808
Sep 2, 2026
17.75
18.00
16.50
17.00
16.99
480,912
Sep 1, 2026
18.25
19.00
17.50
17.75
17.74
371,687
Aug 28, 2026
18.75
19.50
18.00
18.25
18.24
429,219
Aug 27, 2026
0.23290001
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
19.00
19.50
18.00
18.75
18.74
246,606
Aug 26, 2026
18.50
19.50
18.00
19.00
18.99
507,945
Aug 25, 2026
19.00
19.50
18.00
18.50
18.49
223,244
Aug 24, 2026
17.75
19.50
17.50
19.00
18.99
646,711
Aug 21, 2026
17.75
18.00
17.60
17.75
17.74
589,560
Aug 20, 2026
18.00
18.50
17.50
17.75
17.74
273,944
Aug 19, 2026
17.75
18.50
17.50
18.00
17.99
1,067,383
Aug 18, 2026
18.00
19.00
17.50
17.75
17.74
216,540
Aug 17, 2026
18.00
18.50
17.50
18.00
17.99
101,205
Aug 14, 2026
18.00
18.50
17.50
18.00
17.99
274,838
Aug 13, 2026
18.00
18.50
17.50
18.00
17.99
400,247
Aug 12, 2026
18.00
18.50
17.50
18.00
17.99
188,086
Aug 11, 2026
18.25
19.00
17.50
18.00
17.99
317,355
Aug 10, 2026
18.50
19.00
17.50
18.25
18.24
1,440,979
Aug 7, 2026
17.50
19.00
17.50
18.50
18.49
545,109
Aug 6, 2026
16.75
18.00
16.50
17.50
17.49
450,274
Aug 5, 2026
17.25
18.00
16.50
16.75
16.74
1,119,458
Aug 4, 2026
17.25
17.50
16.50
17.00
16.99
594,706
Aug 3, 2026
17.75
18.50
17.00
17.25
17.24
1,246,767
Jul 31, 2026
17.75
18.50
17.00
17.75
17.74
83,190
Jul 30, 2026
17.50
18.50
17.00
17.75
17.74
146,595
Jul 29, 2026
17.25
18.50
17.00
17.50
17.49
454,688
Jul 28, 2026
18.00
18.50
16.55
17.25
17.24
1,115,223
Jul 27, 2026
18.50
19.50
17.50
18.00
17.99
779,526
Jul 24, 2026
18.50
19.00
18.25
18.50
18.49
115,146
Jul 23, 2026
18.75
19.50
18.00
18.50
18.49
229,469
Jul 22, 2026
19.50
20.00
18.00
18.75
18.74
821,570
Jul 21, 2026
18.50
20.25
18.00
19.50
19.49
391,932
Jul 20, 2026
18.25
19.00
17.50
18.25
18.24
148,419
Jul 17, 2026
18.25
19.00
17.00
18.25
18.24
797,306
Jul 16, 2026
19.75
20.00
17.51
18.25
18.24
789,181
Jul 15, 2026
20.25
21.00
19.50
20.00
19.99
412,094
Jul 14, 2026
19.75
21.00
19.50
20.00
19.99
779,415
Jul 13, 2026
18.75
21.00
18.50
19.75
19.74
2,197,206
Jul 10, 2026
18.75
19.50
18.50
19.38
19.36
894,102
Jul 9, 2026
17.63
19.75
17.50
18.75
18.74
1,425,846
Jul 8, 2026
17.63
17.75
17.00
17.30
17.29
926,295
Jul 7, 2026
17.38
17.75
17.00
17.63
17.62
412,823
Jul 6, 2026
17.00
18.00
16.50
17.38
17.37
499,565
Jul 3, 2026
17.00
18.00
16.50
17.00
16.99
358,569
Jul 2, 2026
16.50
17.50
16.00
17.00
16.99
706,119
Jul 1, 2026
17.00
17.50
16.00
16.75
16.74
1,396,892
Jun 30, 2026
15.75
16.00
15.50
15.75
15.74
31,847
Jun 29, 2026
15.75
16.50
15.00
15.75
15.74
507,755
Jun 26, 2026
15.50
16.00
15.00
15.63
15.62
149,008
Jun 25, 2026
16.00
16.50
14.50
15.50
15.49
966,964
Jun 24, 2026
16.25
16.50
15.55
16.25
16.24
362,358
Jun 23, 2026
16.25
16.50
16.11
16.25
16.24
86,399
Jun 22, 2026
16.25
17.00
16.00
16.25
16.24
566,008
Jun 19, 2026
16.50
17.00
16.00
16.25
16.24
337,507
Jun 18, 2026
16.50
17.00
16.00
16.50
16.49
38,583
Jun 17, 2026
16.25
17.00
16.00
16.50
16.49
129,268
Jun 16, 2026
16.25
16.50
16.00
16.25
16.24
146,528
Jun 15, 2026
16.25
16.50
16.00
16.25
16.24
830,840
Jun 12, 2026
16.00
16.50
15.25
15.63
15.62
354,710
Jun 11, 2026
16.25
16.50
15.00
15.75
15.74
663,815
Jun 10, 2026
16.63
17.00
16.00
16.25
16.24
90,848
Jun 9, 2026
16.63
17.00
16.00
16.63
16.62
277,000
Jun 8, 2026
17.13
17.75
15.50
16.63
16.62
1,073,421
Jun 5, 2026
18.00
18.50
17.00
17.40
17.39
409,442
Jun 4, 2026
17.88
18.50
17.25
18.00
17.99
188,644
Jun 3, 2026
17.88
18.50
17.25
17.88
17.87
30,000
Jun 2, 2026
17.88
18.50
17.25
17.88
17.87
126,224
Jun 1, 2026
17.88
18.50
17.25
17.88
17.87
186,237
May 29, 2026
18.00
18.50
17.21
17.88
17.87
335,635
May 28, 2026
0.1746
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
17.75
18.00
17.00
17.38
17.37
841,274
May 27, 2026
17.50
19.00
17.00
18.25
18.24
1,705,394
May 26, 2026
16.00
18.00
15.50
17.50
17.49
2,115,379
May 22, 2026
16.00
16.50
15.50
16.00
15.99
209,752
May 21, 2026
16.00
16.50
15.50
16.00
15.99
409,332
May 20, 2026
14.75
16.50
14.50
16.00
15.99
1,713,362
May 19, 2026
15.00
15.50
14.00
14.90
14.89
959,173
May 18, 2026
14.75
15.50
14.00
15.00
14.99
118,877
May 15, 2026
14.75
15.64
14.00
14.75
14.74
525,453
May 14, 2026
14.75
15.50
14.50
15.00
14.99
195,492
May 13, 2026
14.50
15.00
14.00
14.75
14.74
222,430
May 12, 2026
14.25
15.00
14.00
14.50
14.49
235,794
May 11, 2026
14.00
14.50
13.50
14.25
14.24
923,033
May 8, 2026
14.25
14.50
14.00
14.25
14.24
554,603
May 7, 2026
14.25
14.50
14.00
14.25
14.24
170,899
May 6, 2026
14.25
15.00
14.00
14.25
14.24
782,605
May 5, 2026
14.25
14.50
14.00
14.25
14.24
446,028
May 1, 2026
14.50
15.00
14.00
14.25
14.24
245,733
Apr 30, 2026
14.50
15.00
14.00
14.50
14.49
280,829
Apr 29, 2026
14.50
15.00
14.00
14.50
14.49
224,831
Apr 28, 2026
14.50
15.00
14.00
14.50
14.49
82,931
Apr 27, 2026
14.50
15.00
14.00
14.50
14.49
51,433
Apr 24, 2026
15.00
15.50
14.00
14.50
14.49
416,385
Apr 23, 2026
15.00
15.50
14.50
15.00
14.99
116,840
Apr 22, 2026
15.00
15.50
14.50
15.00
14.99
197,629
Apr 21, 2026
15.00
15.50
14.50
15.00
14.99
254,776
Apr 20, 2026
14.75
15.50
14.00
15.00
14.99
193,967
Apr 17, 2026
15.25
16.00
14.00
14.75
14.74
607,340
Apr 16, 2026
14.50
16.00
14.00
15.25
15.24
464,812
Apr 15, 2026
14.75
15.50
14.25
14.50
14.49
728,085
Apr 14, 2026
14.75
15.00
14.50
14.75
14.74
149,434
Apr 13, 2026
14.25
15.00
14.00
14.75
14.74
512,371
Apr 10, 2026
14.25
14.50
14.00
14.25
14.24
583,869
Apr 9, 2026
15.00
15.50
14.02
14.25
14.24
762,570
Apr 8, 2026
15.50
16.50
14.50
15.00
14.99
1,120,953
Apr 7, 2026
14.75
15.50
14.00
15.00
14.99
1,001,251
Apr 2, 2026
13.25
15.00
13.00
14.75
14.74
1,701,316
Apr 1, 2026
13.60
14.50
13.20
13.75
13.74
695,257
Mar 31, 2026
13.50
14.00
13.00
13.60
13.59
857,761
Mar 30, 2026
13.25
14.00
13.00
13.50
13.49
679,143
Mar 27, 2026
13.00
14.50
13.00
13.25
13.24
918,631
Mar 26, 2026
13.25
13.50
12.75
13.00
12.99
213,645
Mar 25, 2026
12.75
13.50
12.50
13.50
13.49
494,387
Mar 24, 2026
12.50
13.00
12.00
12.50
12.49
87,865
Mar 23, 2026
12.25
13.00
11.26
12.50
12.49
1,165,738
Mar 20, 2026
12.75
13.00
12.55
12.75
12.74
232,220
Mar 19, 2026
12.50
13.00
12.00
12.75
12.74
653,702
Mar 18, 2026
13.00
14.00
12.50
13.25
13.24
2,163,976
Mar 17, 2026
11.75
12.50
11.50
12.00
11.99
258,023
Mar 16, 2026
12.00
12.50
11.35
11.75
11.74
1,374,543
Mar 13, 2026
12.50
13.00
11.50
12.00
11.99
707,420
Mar 12, 2026
12.75
13.50
12.00
12.50
12.49
289,726
Mar 11, 2026
12.75
13.50
12.23
12.75
12.74
99,006
Mar 10, 2026
12.25
13.50
12.00
12.75
12.74
326,735
Mar 9, 2026
13.00
13.50
12.00
12.25
12.24
530,461
Mar 6, 2026
13.00
13.50
12.50
13.00
12.99
330,297
Mar 5, 2026
13.00
13.50
12.50
12.75
12.74
86,823
Mar 4, 2026
12.50
13.50
12.00
12.75
12.74
518,322
Mar 3, 2026
12.75
13.00
12.00
12.25
12.24
460,157
Mar 2, 2026
13.00
13.00
12.55
12.75
12.74
1,273,830
Feb 27, 2026
13.00
13.00
12.50
12.75
12.74
617,312
Feb 26, 2026
12.75
13.50
12.50
13.00
12.99
300,183
Feb 25, 2026
13.00
13.50
12.50
13.00
12.99
494,158
Feb 24, 2026
13.00
13.50
12.50
13.00
12.99
483,541
Feb 23, 2026
12.25
13.50
12.45
13.00
12.99
1,264,895
Feb 20, 2026
11.75
12.50
11.50
12.25
12.24
507,999
Feb 19, 2026
0.1464
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
12.00
12.20
11.00
11.75
11.74
145,374
Feb 18, 2026
11.50
12.50
11.00
12.00
11.99
397,251
Feb 17, 2026
11.50
12.50
11.00
11.50
11.49
581,808
Feb 16, 2026
11.25
12.50
11.00
12.25
12.24
850,082
Feb 13, 2026
11.25
12.00
10.50
11.25
11.24
1,944,883
Feb 12, 2026
11.75
12.00
11.00
11.50
11.49
1,035,575
Feb 11, 2026
12.00
12.50
11.50
11.75
11.74
1,664,589
Feb 10, 2026
14.00
14.50
11.50
12.00
11.99
3,604,632
Feb 9, 2026
13.50
14.50
12.50
12.75
12.74
5,083,722
Feb 6, 2026
13.00
14.50
12.50
13.25
13.24
8,434,373
Feb 5, 2026
11.25
12.50
11.07
12.25
12.24
2,517,589
Feb 4, 2026
12.00
12.50
11.50
11.75
11.74
2,409,939
Feb 3, 2026
11.40
12.50
11.32
12.00
11.99
2,864,597
Feb 2, 2026
11.25
12.00
10.50
11.40
11.39
3,001,480
Jan 30, 2026
11.00
11.50
10.00
11.25
11.24
676,508
Jan 29, 2026
11.00
11.60
10.50
11.00
10.99
1,419,698
Jan 28, 2026
10.50
11.50
10.32
11.00
10.99
1,676,708
Jan 27, 2026
10.50
11.00
10.02
10.50
10.49
934,966
Jan 26, 2026
10.75
11.00
10.00
10.75
10.74
850,183
Jan 23, 2026
10.25
11.00
10.15
10.50
10.49
784,082
Jan 22, 2026
9.75
10.98
9.95
10.25
10.24
614,962
Jan 21, 2026
9.75
10.50
9.51
10.00
9.99
1,369,918
Jan 20, 2026
9.50
10.00
9.10
10.00
9.99
1,593,861
Jan 19, 2026
9.25
10.00
9.00
9.50
9.49
915,324
Jan 16, 2026
9.25
9.50
9.06
9.50
9.49
1,541,882
Jan 15, 2026
9.25
9.50
9.13
9.50
9.49
92,565
Jan 14, 2026
9.00
9.50
8.55
9.50
9.49
1,003,848
Jan 13, 2026
8.75
9.50
8.51
9.00
8.99
494,553
Jan 12, 2026
9.25
9.50
8.51
8.75
8.74
430,037
Jan 9, 2026
9.00
9.50
8.55
8.75
8.74
948,286
Jan 8, 2026
9.00
9.50
8.50
9.00
8.99
159,920
Jan 7, 2026
8.75
9.50
8.50
9.00
8.99
278,626
Jan 6, 2026
8.75
8.99
8.50
8.75
8.74
314,667
Jan 5, 2026
9.25
9.49
8.52
8.75
8.74
574,260
Jan 2, 2026
8.50
9.47
8.25
8.75
8.74
403,168
Dec 31, 2025
8.50
9.00
8.94
8.50
8.49
59,284
Dec 30, 2025
9.00
8.98
8.80
8.50
8.49
55,609
Dec 29, 2025
8.50
9.40
8.25
9.00
8.99
729,444
Dec 24, 2025
8.75
9.00
8.50
8.50
8.49
97,113
Dec 23, 2025
8.75
8.99
8.51
8.75
8.74
116,683
Dec 22, 2025
8.50
9.00
8.02
8.75
8.74
351,486
Dec 19, 2025
8.50
8.50
7.78
8.25
8.24
335,908
Dec 18, 2025
8.75
8.99
7.66
8.25
8.24
976,061
Dec 17, 2025
9.25
9.93
8.00
8.75
8.74
1,521,217
Dec 16, 2025
9.50
9.90
8.63
9.25
9.24
379,906
Dec 15, 2025
9.25
9.96
8.55
9.50
9.49
535,002
Dec 12, 2025
9.25
10.00
9.01
9.50
9.49
349,353
Dec 11, 2025
10.00
10.50
8.45
9.25
9.24
741,709
Dec 10, 2025
10.00
10.30
9.50
10.00
9.99
276,953
Dec 9, 2025
10.00
10.48
9.77
10.00
9.99
16,214
Dec 8, 2025
10.00
10.48
9.65
10.00
9.99
68,484
Dec 5, 2025
9.75
10.50
9.65
10.00
9.99
184,489
Dec 4, 2025
0.11709999
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
9.75
9.99
9.51
9.75
9.74
44,015
Dec 3, 2025
9.75
10.34
9.50
9.75
9.74
545,608
Dec 2, 2025
9.50
10.50
9.60
10.00
9.99
928,827
Dec 1, 2025
9.50
10.00
9.10
9.50
9.49
147,232
Nov 28, 2025
9.75
9.99
9.51
9.50
9.49
381,423
Nov 27, 2025
9.75
9.99
9.89
9.75
9.74
31,164
Nov 26, 2025
9.75
9.99
9.60
9.75
9.74
15,496
Nov 25, 2025
9.75
10.00
9.35
9.75
9.74
528,721
Nov 24, 2025
9.25
9.99
9.31
9.75
9.74
318,989
Nov 21, 2025
9.25
9.50
9.01
9.25
9.24
534,120
Nov 20, 2025
9.75
9.99
9.51
9.75
9.74
160,924
Nov 19, 2025
9.50
9.99
9.51
9.75
9.74
289,142
Nov 18, 2025
9.75
10.00
9.25
9.50
9.49
155,563
Nov 17, 2025
9.60
10.48
9.31
10.00
9.99
451,775
Nov 14, 2025
9.50
9.98
9.00
9.60
9.59
824,142
Nov 13, 2025
9.25
9.30
9.07
9.25
9.24
177,051
Nov 12, 2025
9.25
9.49
9.01
9.25
9.24
107,967
Nov 11, 2025
8.88
9.48
9.05
9.25
9.24
378,623
Nov 10, 2025
9.00
9.50
8.65
8.88
8.87
86,400
Nov 7, 2025
9.00
9.48
8.75
9.00
8.99
45,409
Nov 6, 2025
8.75
9.48
8.50
9.00
8.99
103,723
Nov 5, 2025
9.13
9.22
8.60
8.75
8.74
727,906
Nov 4, 2025
9.50
9.98
9.13
9.25
9.24
7,784
Nov 3, 2025
9.50
9.98
9.16
9.50
9.49
3,529
Oct 31, 2025
9.50
9.98
9.16
9.50
9.49
257,934
Oct 30, 2025
9.50
9.98
9.16
9.50
9.49
92,195
