Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 52,822 |
| 2026-10-15 | 1,225.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | 52,832 |
| 2026-10-14 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 165,764 |
| 2026-10-13 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 310,785 |
| 2026-10-12 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 96,631 |
| 2026-10-09 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 55,336 |
| 2026-10-08 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 113,639 |
| 2026-10-07 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 23,229 |
| 2026-10-06 | 1,225.00 | 1,230.00 | 1,223.75 | 1,230.00 | 1,230.00 | 172,172 |
| 2026-10-05 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | 68,655 |
| 2026-10-02 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 126,998 |
| 2026-10-01 | 1,220.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | 297,992 |
| 2026-09-30 | 1,225.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 19,670 |
| 2026-09-29 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 109,387 |
| 2026-09-28 | 1,220.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 23,458 |
| 2026-09-25 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 542,789 |
| 2026-09-24 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 1,017,376 |
| 2026-09-23 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 610,124 |
| 2026-09-22 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 7,079,217 |
| 2026-09-21 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 18,231 |
| 2026-09-18 | 1,210.00 | 1,210.00 | 1,200.32 | 1,205.00 | 1,205.00 | 353,003 |
| 2026-09-17 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 226,281 |
| 2026-09-16 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 171,339 |
| 2026-09-15 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 284,627 |
| 2026-09-14 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 47,139 |
| 2026-09-11 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 80,990 |
| 2026-09-10 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 314,807 |
| 2026-09-09 | 1,205.00 | 1,210.00 | 1,200.70 | 1,205.00 | 1,205.00 | 175,001 |
| 2026-09-08 | 1,205.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 988,360 |
| 2026-09-07 | 1,210.00 | 1,212.50 | 1,200.00 | 1,205.00 | 1,205.00 | 154,922 |
| 2026-09-04 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 180,256 |
| 2026-09-03 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 136,642 |
| 2026-09-02 | 1,205.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | 59,648 |
| 2026-09-01 | 1,205.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | 1,657,134 |
| 2026-08-28 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | 252,520 |
| 2026-08-27 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 20,741 |
| 2026-08-26 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 777,937 |
| 2026-08-25 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1,208,192 |
| 2026-08-24 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | 692,381 |
| 2026-08-21 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 581,233 |
| 2026-08-20 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 252,885 |
| 2026-08-19 | 1,210.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 1,369,967 |
| 2026-08-18 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 92,661 |
| 2026-08-17 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 44,812 |
| 2026-08-14 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,210.00 | 34,206 |
| 2026-08-13 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 44,490 |
| 2026-08-12 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 22,167 |
| 2026-08-11 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 116,222 |
| 2026-08-10 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 1,215.00 | 58,465 |
| 2026-08-07 | 1,225.00 | 1,235.00 | 1,214.50 | 1,220.00 | 1,220.00 | 319,008 |
| 2026-08-06 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 58,391 |
| 2026-08-05 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 311,599 |
| 2026-08-04 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 830,875 |
| 2026-08-03 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,219,922 |
| 2026-07-31 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 151,118 |
| 2026-07-30 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 360,651 |
| 2026-07-29 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 58,322 |
| 2026-07-28 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 214,868 |
| 2026-07-27 | 1,225.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | 53,271 |
| 2026-07-24 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | 174,981 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0490 GBP |
| 2026-01-29 | 0.0830 GBP |
| 2025-06-19 | 0.0490 GBP |
| 2025-01-23 | 0.0830 GBP |
| 2024-06-20 | 0.0490 GBP |
| 2024-01-18 | 0.0820 GBP |
| 2023-06-22 | 0.0480 GBP |
| 2023-01-19 | 0.0790 GBP |
| 2022-06-23 | 0.0470 GBP |
| 2022-01-20 | 0.0770 GBP |
| 2021-06-24 | 0.0450 GBP |
| 2020-01-23 | 0.0720 GBP |
| 2019-06-20 | 0.0430 GBP |
| 2019-01-24 | 0.0710 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.