Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 466.00 | 493.00 | 466.00 | 482.00 | 457.17 | 54,041 |
| 2024-03-06 | 485.00 | 491.01 | 477.00 | 485.00 | 460.02 | 18,728 |
| 2024-03-05 | 468.00 | 490.00 | 465.00 | 474.00 | 449.59 | 52,801 |
| 2024-03-04 | 475.00 | 500.00 | 470.01 | 474.00 | 449.59 | 44,024 |
| 2024-03-01 | 460.00 | 484.00 | 451.70 | 474.00 | 449.59 | 30,272 |
| 2024-02-29 | 487.00 | 487.00 | 450.00 | 450.00 | 426.82 | 52,710 |
| 2024-02-28 | 462.00 | 495.00 | 451.00 | 464.00 | 440.10 | 54,687 |
| 2024-02-27 | 485.00 | 499.00 | 471.26 | 473.00 | 448.64 | 44,450 |
| 2024-02-26 | 490.00 | 510.00 | 462.00 | 470.00 | 445.79 | 54,006 |
| 2024-02-23 | 506.00 | 520.00 | 492.00 | 492.00 | 466.66 | 43,460 |
| 2024-02-22 | 506.00 | 538.00 | 506.00 | 508.00 | 481.83 | 51,596 |
| 2024-02-21 | 470.00 | 518.00 | 457.75 | 510.00 | 483.73 | 892,116 |
| 2024-02-20 | 630.00 | 638.00 | 608.22 | 610.00 | 578.58 | 6,773 |
| 2024-02-19 | 630.00 | 633.28 | 618.00 | 630.00 | 597.55 | 8,867 |
| 2024-02-16 | 648.00 | 648.00 | 612.80 | 626.00 | 593.76 | 22,983 |
| 2024-02-15 | 620.00 | 639.78 | 617.20 | 624.00 | 591.86 | 21,931 |
| 2024-02-14 | 620.00 | 638.00 | 606.00 | 606.00 | 574.79 | 14,437 |
| 2024-02-13 | 626.00 | 649.98 | 612.00 | 616.00 | 584.27 | 308,436 |
| 2024-02-12 | 640.00 | 667.82 | 618.84 | 624.00 | 591.86 | 102,544 |
| 2024-02-09 | 634.00 | 644.60 | 632.00 | 634.00 | 601.34 | 92,012 |
| 2024-02-08 | 640.00 | 650.00 | 636.00 | 644.00 | 610.83 | 61,958 |
| 2024-02-07 | 638.00 | 668.00 | 638.00 | 638.00 | 605.14 | 10,091 |
| 2024-02-06 | 652.00 | 685.66 | 647.89 | 664.00 | 629.80 | 44,449 |
| 2024-02-05 | 646.00 | 680.00 | 632.10 | 670.00 | 635.49 | 199,407 |
| 2024-02-02 | 638.00 | 646.00 | 624.00 | 646.00 | 612.73 | 114,433 |
| 2024-02-01 | 626.00 | 638.00 | 626.00 | 630.00 | 597.55 | 11,882 |
| 2024-01-31 | 638.00 | 638.00 | 618.06 | 634.00 | 601.34 | 16,289 |
| 2024-01-30 | 614.00 | 640.00 | 614.00 | 640.00 | 607.03 | 10,352 |
| 2024-01-29 | 618.00 | 627.95 | 608.00 | 626.00 | 593.76 | 25,845 |
| 2024-01-26 | 622.00 | 638.40 | 622.00 | 628.00 | 595.65 | 10,072 |
| 2024-01-25 | 614.00 | 648.00 | 614.00 | 640.00 | 607.03 | 66,797 |
| 2024-01-24 | 614.00 | 618.40 | 602.00 | 614.00 | 582.37 | 20,462 |
| 2024-01-23 | 616.00 | 620.00 | 592.00 | 614.00 | 582.37 | 42,767 |
| 2024-01-22 | 600.00 | 618.00 | 582.00 | 618.00 | 586.17 | 25,159 |
| 2024-01-19 | 588.00 | 592.00 | 564.26 | 592.00 | 561.51 | 18,428 |
| 2024-01-18 | 580.00 | 588.00 | 552.36 | 576.00 | 546.33 | 38,425 |
| 2024-01-17 | 590.00 | 600.00 | 556.00 | 578.00 | 540.45 | 10,381 |
| 2024-01-16 | 616.00 | 626.00 | 600.00 | 612.00 | 572.24 | 22,734 |
| 2024-01-15 | 620.00 | 630.00 | 598.00 | 618.00 | 577.85 | 99,124 |
| 2024-01-12 | 600.00 | 630.00 | 595.00 | 610.00 | 570.37 | 19,434 |
| 2024-01-11 | 604.00 | 627.76 | 602.00 | 602.00 | 562.89 | 24,419 |
| 2024-01-10 | 620.00 | 625.00 | 592.00 | 596.00 | 557.28 | 34,107 |
| 2024-01-09 | 620.00 | 620.00 | 588.00 | 604.00 | 564.76 | 65,286 |
| 2024-01-08 | 604.00 | 616.00 | 588.64 | 604.00 | 564.76 | 31,886 |
| 2024-01-05 | 592.00 | 600.00 | 550.00 | 592.00 | 553.54 | 1,352,833 |
| 2024-01-04 | 606.00 | 606.00 | 558.00 | 576.00 | 538.58 | 26,664 |
| 2024-01-03 | 600.00 | 600.00 | 572.08 | 582.00 | 544.19 | 24,800 |
| 2024-01-02 | 594.00 | 598.00 | 590.00 | 594.00 | 555.41 | 214,601 |
| 2023-12-29 | 584.01 | 595.00 | 584.00 | 595.00 | 556.35 | 2,511 |
| 2023-12-28 | 598.00 | 598.00 | 584.00 | 591.00 | 552.61 | 11,751 |
| 2023-12-27 | 600.00 | 606.00 | 584.00 | 598.00 | 559.15 | 19,678 |
| 2023-12-22 | 590.00 | 606.00 | 580.00 | 590.00 | 551.67 | 10,146 |
| 2023-12-21 | 592.00 | 596.96 | 582.00 | 588.00 | 549.80 | 16,349 |
| 2023-12-20 | 602.00 | 602.00 | 586.00 | 594.00 | 555.41 | 71,947 |
| 2023-12-19 | 588.00 | 600.00 | 572.32 | 600.00 | 561.02 | 18,227 |
| 2023-12-18 | 600.00 | 600.00 | 570.00 | 592.00 | 553.54 | 104,649 |
| 2023-12-15 | 596.00 | 598.00 | 582.00 | 592.00 | 553.54 | 38,731 |
| 2023-12-14 | 586.00 | 592.00 | 570.00 | 592.00 | 553.54 | 42,311 |
| 2023-12-13 | 570.00 | 580.00 | 570.00 | 580.00 | 542.32 | 11,294 |
| 2023-12-12 | 580.00 | 580.00 | 570.00 | 576.00 | 538.58 | 19,620 |
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.