Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-11 | 556.00 | 598.00 | 546.00 | 574.00 | 536.71 | 87,162 |
| 2023-12-08 | 544.00 | 570.00 | 534.14 | 570.00 | 532.97 | 61,538 |
| 2023-12-07 | 538.00 | 544.00 | 522.02 | 540.00 | 504.92 | 36,158 |
| 2023-12-06 | 530.00 | 558.00 | 521.04 | 544.00 | 508.66 | 73,926 |
| 2023-12-05 | 528.00 | 540.00 | 506.00 | 540.00 | 504.92 | 117,217 |
| 2023-12-04 | 512.00 | 512.00 | 505.00 | 510.00 | 476.87 | 16,790 |
| 2023-12-01 | 514.00 | 514.00 | 504.19 | 510.00 | 476.87 | 15,764 |
| 2023-11-30 | 516.00 | 516.00 | 505.00 | 512.00 | 478.74 | 7,139 |
| 2023-11-29 | 512.00 | 518.00 | 504.00 | 518.00 | 484.35 | 38,636 |
| 2023-11-28 | 512.00 | 518.00 | 503.87 | 512.00 | 478.74 | 40,461 |
| 2023-11-27 | 520.00 | 520.00 | 504.00 | 518.00 | 484.35 | 23,987 |
| 2023-11-24 | 510.00 | 515.94 | 497.50 | 512.00 | 478.74 | 12,350 |
| 2023-11-23 | 510.00 | 512.00 | 504.00 | 512.00 | 478.74 | 22,202 |
| 2023-11-22 | 506.00 | 510.00 | 500.00 | 508.00 | 475.00 | 52,676 |
| 2023-11-21 | 516.00 | 518.00 | 498.56 | 504.00 | 471.26 | 120,147 |
| 2023-11-20 | 502.00 | 519.91 | 491.00 | 516.00 | 482.48 | 73,302 |
| 2023-11-17 | 510.00 | 516.99 | 490.07 | 500.00 | 467.52 | 111,448 |
| 2023-11-16 | 510.00 | 510.00 | 496.00 | 506.00 | 473.13 | 37,755 |
| 2023-11-15 | 500.00 | 510.00 | 490.00 | 510.00 | 476.87 | 95,754 |
| 2023-11-14 | 502.00 | 508.00 | 496.00 | 508.00 | 475.00 | 28,219 |
| 2023-11-13 | 516.00 | 520.00 | 495.00 | 500.00 | 467.52 | 34,894 |
| 2023-11-10 | 496.00 | 506.00 | 495.00 | 502.00 | 469.39 | 74,849 |
| 2023-11-09 | 516.00 | 516.00 | 492.00 | 495.00 | 462.84 | 29,838 |
| 2023-11-08 | 500.00 | 520.00 | 491.00 | 502.00 | 469.39 | 41,703 |
| 2023-11-07 | 494.00 | 512.00 | 485.00 | 500.00 | 467.52 | 63,017 |
| 2023-11-06 | 481.00 | 500.00 | 472.54 | 492.00 | 460.04 | 65,023 |
| 2023-11-03 | 482.00 | 491.00 | 480.00 | 482.00 | 450.69 | 38,243 |
| 2023-11-02 | 483.00 | 508.00 | 480.00 | 482.00 | 450.69 | 62,739 |
| 2023-11-01 | 490.00 | 504.22 | 484.00 | 484.00 | 452.56 | 8,879 |
| 2023-10-31 | 500.00 | 510.00 | 491.80 | 500.00 | 467.52 | 27,017 |
| 2023-10-30 | 478.00 | 506.00 | 475.64 | 500.00 | 467.52 | 19,671 |
| 2023-10-27 | 485.00 | 502.00 | 476.00 | 502.00 | 469.39 | 15,595 |
| 2023-10-26 | 502.00 | 516.00 | 486.65 | 491.00 | 459.10 | 38,374 |
| 2023-10-25 | 530.00 | 530.00 | 502.96 | 510.00 | 476.87 | 17,052 |
| 2023-10-24 | 540.00 | 540.00 | 512.00 | 532.00 | 497.44 | 28,227 |
| 2023-10-23 | 526.00 | 530.00 | 502.04 | 523.00 | 489.02 | 12,907 |
| 2023-10-20 | 514.00 | 529.12 | 504.86 | 511.00 | 477.80 | 36,933 |
| 2023-10-19 | 530.00 | 530.00 | 514.00 | 514.00 | 480.61 | 31,266 |
| 2023-10-18 | 524.00 | 524.80 | 514.00 | 514.00 | 480.61 | 13,666 |
| 2023-10-17 | 524.00 | 526.14 | 514.00 | 526.00 | 491.83 | 11,710 |
| 2023-10-16 | 522.00 | 526.00 | 511.40 | 522.00 | 488.09 | 60,682 |
| 2023-10-13 | 510.00 | 538.00 | 508.79 | 520.00 | 486.22 | 37,320 |
| 2023-10-12 | 510.00 | 538.00 | 508.00 | 510.00 | 476.87 | 33,499 |
| 2023-10-11 | 526.00 | 540.00 | 518.00 | 518.00 | 484.35 | 3,915 |
| 2023-10-10 | 526.00 | 542.00 | 514.30 | 526.00 | 491.83 | 50,610 |
| 2023-10-09 | 524.00 | 540.00 | 524.00 | 524.00 | 489.96 | 62,477 |
| 2023-10-06 | 522.00 | 546.10 | 506.00 | 522.00 | 488.09 | 49,372 |
| 2023-10-05 | 540.00 | 551.70 | 525.22 | 550.00 | 514.27 | 67,853 |
| 2023-10-04 | 540.00 | 548.00 | 524.70 | 548.00 | 512.40 | 97,502 |
| 2023-10-03 | 518.00 | 550.00 | 518.00 | 546.00 | 510.53 | 129,862 |
| 2023-10-02 | 500.00 | 500.00 | 483.80 | 500.00 | 467.52 | 10,792 |
| 2023-09-29 | 480.00 | 495.00 | 470.00 | 495.00 | 462.84 | 40,914 |
| 2023-09-28 | 485.00 | 499.00 | 476.00 | 492.50 | 460.51 | 23,584 |
| 2023-09-27 | 492.00 | 494.00 | 467.00 | 485.00 | 453.49 | 47,882 |
| 2023-09-26 | 504.00 | 517.00 | 496.80 | 510.00 | 476.87 | 7,698 |
| 2023-09-25 | 502.00 | 528.00 | 499.35 | 506.00 | 473.13 | 21,169 |
| 2023-09-22 | 520.00 | 526.20 | 500.00 | 502.00 | 469.39 | 74,609 |
| 2023-09-21 | 500.00 | 530.00 | 500.00 | 522.00 | 488.09 | 24,765 |
| 2023-09-20 | 510.00 | 532.00 | 506.00 | 532.00 | 497.44 | 20,370 |
| 2023-09-19 | 508.00 | 536.00 | 504.00 | 506.00 | 473.13 | 48,346 |
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.