Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 540.00 | 559.00 | 539.60 | 542.00 | 514.08 | 117,048 |
| 2024-06-04 | 576.00 | 576.00 | 509.10 | 540.00 | 512.19 | 205,768 |
| 2024-06-03 | 562.00 | 588.00 | 560.00 | 574.00 | 544.43 | 16,127 |
| 2024-05-31 | 564.00 | 584.68 | 564.00 | 564.00 | 534.95 | 5,677 |
| 2024-05-30 | 578.00 | 580.00 | 562.00 | 580.00 | 550.13 | 8,415 |
| 2024-05-29 | 572.00 | 580.00 | 560.00 | 560.00 | 531.16 | 20,146 |
| 2024-05-28 | 568.00 | 586.20 | 563.00 | 568.00 | 538.74 | 33,937 |
| 2024-05-24 | 588.00 | 590.00 | 562.00 | 590.00 | 559.61 | 10,459 |
| 2024-05-23 | 588.00 | 588.00 | 555.00 | 580.00 | 550.13 | 33,967 |
| 2024-05-22 | 588.00 | 588.00 | 562.00 | 580.00 | 550.13 | 19,324 |
| 2024-05-21 | 562.00 | 580.00 | 560.00 | 580.00 | 550.13 | 63,755 |
| 2024-05-20 | 556.00 | 584.00 | 556.00 | 584.00 | 553.92 | 107,484 |
| 2024-05-17 | 558.00 | 571.03 | 555.00 | 558.00 | 529.26 | 33,299 |
| 2024-05-16 | 560.00 | 588.00 | 555.00 | 560.00 | 531.16 | 27,755 |
| 2024-05-15 | 562.00 | 578.00 | 560.00 | 562.00 | 533.05 | 13,486 |
| 2024-05-14 | 562.00 | 586.00 | 560.00 | 562.00 | 533.05 | 21,879 |
| 2024-05-13 | 570.00 | 570.00 | 559.65 | 564.00 | 534.95 | 16,274 |
| 2024-05-10 | 560.00 | 568.00 | 558.00 | 564.00 | 534.95 | 58,569 |
| 2024-05-09 | 548.00 | 569.99 | 548.00 | 560.00 | 531.16 | 41,000 |
| 2024-05-08 | 560.00 | 568.00 | 550.00 | 562.00 | 533.05 | 31,265 |
| 2024-05-07 | 568.00 | 568.00 | 550.00 | 550.00 | 521.67 | 43,339 |
| 2024-05-03 | 568.00 | 568.00 | 550.00 | 560.00 | 531.16 | 16,066 |
| 2024-05-02 | 568.00 | 568.00 | 548.00 | 550.00 | 521.67 | 33,023 |
| 2024-05-01 | 568.00 | 568.00 | 556.00 | 562.00 | 533.05 | 32,091 |
| 2024-04-30 | 552.00 | 567.94 | 550.00 | 550.00 | 521.67 | 43,425 |
| 2024-04-29 | 530.00 | 568.00 | 530.00 | 556.00 | 527.36 | 41,549 |
| 2024-04-26 | 540.00 | 566.00 | 530.00 | 550.00 | 521.67 | 46,953 |
| 2024-04-25 | 550.00 | 565.00 | 550.00 | 558.00 | 529.26 | 11,954 |
| 2024-04-24 | 574.00 | 594.00 | 550.00 | 550.00 | 521.67 | 484,550 |
| 2024-04-23 | 558.00 | 576.00 | 554.00 | 562.00 | 533.05 | 29,283 |
| 2024-04-22 | 552.00 | 559.98 | 542.00 | 548.00 | 519.77 | 48,673 |
| 2024-04-19 | 556.00 | 558.00 | 539.70 | 544.00 | 515.98 | 92,120 |
| 2024-04-18 | 542.00 | 551.60 | 539.98 | 544.00 | 515.98 | 56,083 |
| 2024-04-17 | 532.00 | 557.00 | 532.00 | 550.00 | 521.67 | 15,659 |
| 2024-04-16 | 540.00 | 556.50 | 536.00 | 544.00 | 515.98 | 37,752 |
| 2024-04-15 | 552.00 | 557.40 | 540.00 | 540.00 | 512.19 | 10,227 |
| 2024-04-12 | 532.00 | 550.00 | 531.00 | 540.00 | 512.19 | 24,114 |
| 2024-04-11 | 560.00 | 560.00 | 531.00 | 542.00 | 514.08 | 15,844 |
| 2024-04-10 | 538.00 | 556.00 | 528.00 | 530.00 | 502.70 | 25,457 |
| 2024-04-09 | 558.00 | 558.00 | 530.00 | 530.00 | 502.70 | 28,513 |
| 2024-04-08 | 544.00 | 558.00 | 532.00 | 542.00 | 514.08 | 28,300 |
| 2024-04-05 | 532.00 | 560.00 | 532.00 | 554.00 | 525.46 | 16,696 |
| 2024-04-04 | 508.00 | 544.00 | 500.48 | 540.00 | 512.19 | 91,508 |
| 2024-04-03 | 504.00 | 536.00 | 504.00 | 516.00 | 489.42 | 79,897 |
| 2024-04-02 | 504.00 | 540.00 | 504.00 | 526.00 | 498.91 | 30,211 |
| 2024-03-28 | 522.00 | 534.00 | 505.80 | 520.00 | 493.22 | 104,220 |
| 2024-03-27 | 520.00 | 534.00 | 514.00 | 520.00 | 493.22 | 35,055 |
| 2024-03-26 | 550.00 | 552.00 | 514.00 | 522.00 | 495.11 | 54,097 |
| 2024-03-25 | 558.00 | 560.00 | 528.00 | 550.00 | 521.67 | 23,999 |
| 2024-03-22 | 540.00 | 557.50 | 528.00 | 540.00 | 512.19 | 44,335 |
| 2024-03-21 | 524.00 | 554.00 | 517.54 | 526.00 | 498.91 | 25,201 |
| 2024-03-20 | 526.00 | 542.90 | 514.00 | 522.00 | 495.11 | 14,708 |
| 2024-03-19 | 520.00 | 550.00 | 519.80 | 526.00 | 498.91 | 31,351 |
| 2024-03-18 | 502.00 | 524.00 | 502.00 | 522.00 | 495.11 | 90,260 |
| 2024-03-15 | 510.00 | 530.00 | 498.00 | 504.00 | 478.04 | 48,890 |
| 2024-03-14 | 508.00 | 540.00 | 507.60 | 514.00 | 487.52 | 30,295 |
| 2024-03-13 | 508.00 | 522.34 | 508.00 | 510.00 | 483.73 | 33,054 |
| 2024-03-12 | 496.00 | 518.56 | 492.00 | 500.00 | 474.25 | 34,092 |
| 2024-03-11 | 499.00 | 505.00 | 475.00 | 496.00 | 470.45 | 54,911 |
| 2024-03-08 | 485.00 | 499.00 | 481.00 | 485.00 | 460.02 | 383,218 |
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.