Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 458.00 | 478.98 | 450.00 | 457.00 | 437.62 | 46,102 |
| 2024-08-28 | 452.00 | 470.98 | 448.00 | 455.00 | 435.70 | 41,585 |
| 2024-08-27 | 451.00 | 473.00 | 451.00 | 462.00 | 442.40 | 9,560 |
| 2024-08-23 | 452.32 | 473.00 | 451.00 | 462.00 | 442.40 | 5,356 |
| 2024-08-22 | 454.00 | 466.70 | 451.00 | 454.00 | 434.74 | 23,564 |
| 2024-08-21 | 455.00 | 463.82 | 450.95 | 455.00 | 435.70 | 484,774 |
| 2024-08-20 | 451.00 | 459.00 | 450.00 | 455.00 | 435.70 | 27,453 |
| 2024-08-19 | 452.00 | 460.00 | 440.78 | 451.00 | 431.87 | 91,882 |
| 2024-08-16 | 452.00 | 459.00 | 445.00 | 455.00 | 435.70 | 356,358 |
| 2024-08-15 | 460.00 | 473.00 | 434.15 | 460.00 | 440.49 | 533,216 |
| 2024-08-14 | 470.00 | 488.00 | 461.00 | 476.00 | 455.81 | 74,525 |
| 2024-08-13 | 477.00 | 487.05 | 470.00 | 475.00 | 454.85 | 36,278 |
| 2024-08-12 | 479.00 | 485.00 | 466.00 | 476.00 | 455.81 | 29,456 |
| 2024-08-09 | 467.00 | 487.05 | 466.88 | 484.00 | 463.47 | 28,885 |
| 2024-08-08 | 475.00 | 485.00 | 471.65 | 478.00 | 457.73 | 25,303 |
| 2024-08-07 | 467.00 | 492.00 | 460.00 | 487.00 | 466.34 | 12,802 |
| 2024-08-06 | 489.00 | 489.00 | 456.00 | 456.00 | 436.66 | 19,675 |
| 2024-08-05 | 480.00 | 489.00 | 462.00 | 464.00 | 444.32 | 38,363 |
| 2024-08-02 | 476.00 | 504.00 | 476.00 | 477.00 | 456.77 | 22,064 |
| 2024-08-01 | 476.00 | 496.00 | 465.72 | 496.00 | 474.96 | 64,362 |
| 2024-07-31 | 466.00 | 474.00 | 461.00 | 474.00 | 453.90 | 48,723 |
| 2024-07-30 | 470.00 | 479.00 | 464.00 | 472.00 | 451.98 | 103,634 |
| 2024-07-29 | 466.00 | 479.00 | 456.00 | 470.00 | 450.07 | 26,869 |
| 2024-07-26 | 471.00 | 475.70 | 456.00 | 461.00 | 441.45 | 45,575 |
| 2024-07-25 | 471.00 | 478.28 | 466.00 | 471.00 | 451.02 | 418,125 |
| 2024-07-24 | 471.00 | 479.00 | 470.00 | 471.00 | 451.02 | 15,957 |
| 2024-07-23 | 471.00 | 480.00 | 471.00 | 472.00 | 451.98 | 215,032 |
| 2024-07-22 | 470.00 | 471.00 | 470.00 | 471.00 | 451.02 | 28,107 |
| 2024-07-19 | 470.00 | 477.20 | 469.52 | 470.00 | 450.07 | 9,288 |
| 2024-07-18 | 473.00 | 484.75 | 471.00 | 471.00 | 451.02 | 23,686 |
| 2024-07-17 | 466.00 | 499.00 | 466.00 | 466.00 | 446.23 | 6,152 |
| 2024-07-16 | 479.00 | 480.00 | 470.00 | 480.00 | 459.64 | 33,743 |
| 2024-07-15 | 474.00 | 499.00 | 467.00 | 470.00 | 450.07 | 31,964 |
| 2024-07-12 | 467.00 | 499.00 | 466.00 | 474.00 | 453.90 | 70,897 |
| 2024-07-11 | 468.00 | 488.76 | 466.00 | 468.00 | 448.15 | 38,767 |
| 2024-07-10 | 470.00 | 499.00 | 470.00 | 473.00 | 452.94 | 17,596 |
| 2024-07-09 | 473.00 | 492.00 | 471.00 | 473.00 | 452.94 | 46,033 |
| 2024-07-08 | 471.00 | 500.00 | 470.00 | 470.00 | 450.07 | 52,978 |
| 2024-07-05 | 482.00 | 504.00 | 470.00 | 472.00 | 451.98 | 34,082 |
| 2024-07-04 | 482.00 | 489.20 | 474.00 | 480.00 | 459.64 | 37,972 |
| 2024-07-03 | 471.00 | 480.00 | 465.84 | 480.00 | 459.64 | 68,536 |
| 2024-07-02 | 476.00 | 480.00 | 468.85 | 476.00 | 455.81 | 19,685 |
| 2024-07-01 | 476.00 | 482.44 | 461.92 | 466.00 | 446.23 | 29,683 |
| 2024-06-28 | 475.00 | 489.00 | 461.00 | 476.00 | 455.81 | 20,219 |
| 2024-06-27 | 487.00 | 487.39 | 459.00 | 459.00 | 439.53 | 28,073 |
| 2024-06-26 | 500.00 | 501.68 | 487.00 | 487.00 | 466.34 | 18,602 |
| 2024-06-25 | 491.00 | 514.00 | 490.00 | 502.00 | 480.71 | 9,559 |
| 2024-06-24 | 522.00 | 528.00 | 492.75 | 495.00 | 474.00 | 19,720 |
| 2024-06-21 | 490.00 | 516.00 | 490.00 | 514.00 | 492.20 | 117,660 |
| 2024-06-20 | 508.00 | 525.90 | 486.14 | 490.00 | 469.22 | 50,361 |
| 2024-06-19 | 520.00 | 527.60 | 514.72 | 516.00 | 489.42 | 24,732 |
| 2024-06-18 | 528.00 | 533.00 | 521.00 | 526.00 | 498.91 | 35,602 |
| 2024-06-17 | 540.00 | 546.00 | 526.00 | 526.00 | 498.91 | 38,674 |
| 2024-06-14 | 540.00 | 544.00 | 528.00 | 530.00 | 502.70 | 53,924 |
| 2024-06-13 | 538.00 | 546.00 | 538.00 | 540.00 | 512.19 | 34,927 |
| 2024-06-12 | 536.00 | 556.00 | 534.00 | 538.00 | 510.29 | 350,705 |
| 2024-06-11 | 542.00 | 562.00 | 530.00 | 530.00 | 502.70 | 12,481 |
| 2024-06-10 | 552.00 | 556.00 | 544.00 | 556.00 | 527.36 | 295,312 |
| 2024-06-07 | 548.00 | 560.00 | 548.00 | 548.00 | 519.77 | 100,565 |
| 2024-06-06 | 542.00 | 560.00 | 530.00 | 554.00 | 525.46 | 609,184 |
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.