Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 502.00 | 525.10 | 502.00 | 512.00 | 478.74 | 7,654 |
| 2023-09-15 | 504.00 | 510.00 | 503.60 | 506.00 | 473.13 | 41,169 |
| 2023-09-14 | 510.00 | 516.40 | 504.00 | 510.00 | 476.87 | 21,092 |
| 2023-09-13 | 508.00 | 511.00 | 508.00 | 509.00 | 475.93 | 29,214 |
| 2023-09-12 | 511.39 | 511.40 | 506.30 | 509.00 | 475.93 | 14,304 |
| 2023-09-11 | 504.00 | 514.00 | 504.00 | 512.00 | 478.74 | 46,018 |
| 2023-09-08 | 510.00 | 515.00 | 510.00 | 514.00 | 480.61 | 24,871 |
| 2023-09-07 | 510.00 | 522.00 | 510.00 | 522.00 | 488.09 | 13,835 |
| 2023-09-06 | 512.00 | 527.12 | 512.00 | 521.00 | 487.15 | 24,415 |
| 2023-09-05 | 510.00 | 516.00 | 510.00 | 514.00 | 480.61 | 5,831 |
| 2023-09-04 | 512.00 | 522.00 | 512.00 | 522.00 | 488.09 | 44,202 |
| 2023-09-01 | 508.00 | 524.00 | 507.80 | 516.00 | 482.48 | 13,712 |
| 2023-08-31 | 518.00 | 518.00 | 508.88 | 510.00 | 476.87 | 23,778 |
| 2023-08-30 | 514.00 | 554.00 | 514.00 | 520.00 | 486.22 | 31,909 |
| 2023-08-29 | 516.00 | 536.70 | 516.00 | 516.00 | 482.48 | 16,057 |
| 2023-08-25 | 528.00 | 533.10 | 516.00 | 521.00 | 487.15 | 8,123 |
| 2023-08-24 | 538.00 | 538.00 | 528.00 | 538.00 | 503.05 | 7,976 |
| 2023-08-23 | 546.00 | 546.00 | 520.00 | 536.00 | 501.18 | 8,886 |
| 2023-08-22 | 518.00 | 548.00 | 516.50 | 548.00 | 512.40 | 16,682 |
| 2023-08-21 | 528.00 | 536.00 | 520.00 | 520.00 | 486.22 | 26,591 |
| 2023-08-18 | 532.00 | 550.00 | 526.51 | 540.00 | 504.92 | 16,767 |
| 2023-08-17 | 542.00 | 542.00 | 532.00 | 532.00 | 497.44 | 20,668 |
| 2023-08-16 | 544.00 | 545.70 | 540.20 | 543.00 | 507.72 | 19,290 |
| 2023-08-15 | 548.00 | 558.10 | 542.00 | 546.00 | 510.53 | 19,926 |
| 2023-08-14 | 550.00 | 556.00 | 546.00 | 548.00 | 512.40 | 52,120 |
| 2023-08-11 | 550.00 | 568.00 | 541.40 | 559.00 | 522.68 | 5,183 |
| 2023-08-10 | 550.00 | 580.00 | 546.00 | 558.00 | 521.75 | 21,858 |
| 2023-08-09 | 570.00 | 590.00 | 550.00 | 556.00 | 519.88 | 21,615 |
| 2023-08-08 | 566.00 | 574.00 | 554.00 | 564.00 | 527.36 | 45,470 |
| 2023-08-07 | 570.00 | 588.00 | 554.00 | 554.00 | 518.01 | 21,657 |
| 2023-08-04 | 570.00 | 580.00 | 550.00 | 556.00 | 519.88 | 41,311 |
| 2023-08-03 | 564.00 | 581.98 | 556.00 | 574.00 | 536.71 | 30,258 |
| 2023-08-02 | 568.00 | 581.68 | 568.00 | 570.00 | 532.97 | 156,940 |
| 2023-08-01 | 572.00 | 586.00 | 572.00 | 574.00 | 536.71 | 13,200 |
| 2023-07-31 | 560.00 | 588.00 | 560.00 | 574.00 | 536.71 | 7,915 |
| 2023-07-28 | 582.00 | 598.00 | 566.00 | 577.00 | 539.52 | 124,692 |
| 2023-07-27 | 594.00 | 608.00 | 584.60 | 595.00 | 556.35 | 9,678 |
| 2023-07-26 | 592.00 | 598.00 | 580.00 | 582.00 | 544.19 | 10,200 |
| 2023-07-25 | 590.00 | 608.00 | 585.60 | 592.00 | 553.54 | 18,454 |
| 2023-07-24 | 596.00 | 596.00 | 580.00 | 590.00 | 551.67 | 40,782 |
| 2023-07-21 | 586.00 | 610.00 | 580.00 | 590.00 | 551.67 | 110,185 |
| 2023-07-20 | 590.00 | 592.00 | 580.00 | 580.00 | 542.32 | 200,259 |
| 2023-07-19 | 602.00 | 608.00 | 586.40 | 589.00 | 550.74 | 106,887 |
| 2023-07-18 | 588.00 | 608.00 | 588.00 | 600.00 | 561.02 | 65,333 |
| 2023-07-17 | 600.00 | 608.00 | 590.00 | 600.00 | 561.02 | 163,809 |
| 2023-07-14 | 600.00 | 604.24 | 592.00 | 600.00 | 561.02 | 11,927 |
| 2023-07-13 | 600.00 | 628.00 | 588.00 | 588.00 | 549.80 | 21,186 |
| 2023-07-12 | 602.00 | 613.60 | 598.00 | 598.00 | 559.15 | 13,981 |
| 2023-07-11 | 614.00 | 618.00 | 596.00 | 596.00 | 557.28 | 25,625 |
| 2023-07-10 | 606.00 | 621.04 | 601.50 | 613.00 | 573.18 | 12,001 |
| 2023-07-07 | 614.00 | 621.36 | 599.00 | 599.00 | 560.09 | 45,722 |
| 2023-07-06 | 628.00 | 630.00 | 610.00 | 610.00 | 570.37 | 28,180 |
| 2023-07-05 | 610.00 | 628.00 | 610.00 | 619.00 | 578.79 | 14,564 |
| 2023-07-04 | 604.00 | 622.39 | 602.00 | 620.00 | 579.72 | 24,036 |
| 2023-07-03 | 617.92 | 617.92 | 592.00 | 604.00 | 564.76 | 11,490 |
| 2023-06-30 | 610.00 | 625.20 | 595.60 | 622.00 | 581.59 | 40,444 |
| 2023-06-29 | 628.00 | 628.00 | 603.03 | 611.00 | 571.31 | 21,568 |
| 2023-06-28 | 602.00 | 623.00 | 602.00 | 602.00 | 562.89 | 5,146 |
| 2023-06-27 | 624.00 | 624.00 | 598.00 | 614.00 | 574.11 | 91,815 |
| 2023-06-26 | 626.00 | 626.00 | 602.64 | 622.00 | 581.59 | 17,359 |
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.