Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 622.00 | 625.00 | 609.80 | 617.00 | 576.92 | 34,089 |
| 2023-06-22 | 622.00 | 624.00 | 588.00 | 624.00 | 583.46 | 151,940 |
| 2023-06-21 | 630.00 | 642.48 | 619.01 | 630.00 | 584.58 | 31,001 |
| 2023-06-20 | 636.00 | 646.00 | 625.00 | 636.00 | 590.15 | 12,104 |
| 2023-06-19 | 640.00 | 650.00 | 633.00 | 640.00 | 593.86 | 15,921 |
| 2023-06-16 | 640.00 | 649.00 | 624.08 | 634.00 | 588.30 | 15,458 |
| 2023-06-15 | 638.00 | 655.14 | 629.00 | 634.00 | 588.30 | 35,285 |
| 2023-06-14 | 660.00 | 665.82 | 634.00 | 650.00 | 603.14 | 20,139 |
| 2023-06-13 | 636.00 | 670.00 | 630.00 | 664.00 | 616.13 | 37,184 |
| 2023-06-12 | 590.00 | 627.62 | 580.00 | 626.00 | 580.87 | 33,014 |
| 2023-06-09 | 580.00 | 608.00 | 568.89 | 596.00 | 553.04 | 59,963 |
| 2023-06-08 | 578.00 | 593.18 | 578.00 | 584.00 | 541.90 | 9,052 |
| 2023-06-07 | 572.00 | 594.00 | 566.00 | 588.00 | 545.61 | 36,719 |
| 2023-06-06 | 570.00 | 575.73 | 562.00 | 572.00 | 530.77 | 49,679 |
| 2023-06-05 | 554.00 | 565.00 | 550.00 | 558.00 | 517.77 | 21,196 |
| 2023-06-02 | 565.00 | 572.00 | 558.40 | 563.00 | 522.41 | 16,481 |
| 2023-06-01 | 564.00 | 565.00 | 550.00 | 554.00 | 514.06 | 30,531 |
| 2023-05-31 | 572.00 | 572.00 | 550.00 | 560.00 | 519.63 | 13,567 |
| 2023-05-30 | 550.00 | 568.00 | 550.00 | 550.00 | 510.35 | 16,521 |
| 2023-05-26 | 550.00 | 560.00 | 550.00 | 550.00 | 510.35 | 16,881 |
| 2023-05-25 | 546.00 | 559.00 | 544.00 | 546.00 | 506.64 | 13,156 |
| 2023-05-24 | 540.00 | 552.24 | 540.00 | 540.00 | 501.07 | 29,148 |
| 2023-05-23 | 556.00 | 569.28 | 540.00 | 542.00 | 502.93 | 43,078 |
| 2023-05-22 | 562.00 | 577.61 | 552.00 | 574.00 | 532.62 | 9,048 |
| 2023-05-19 | 574.00 | 580.00 | 561.90 | 574.00 | 532.62 | 6,746 |
| 2023-05-18 | 576.00 | 580.00 | 555.00 | 578.00 | 536.33 | 124,229 |
| 2023-05-17 | 568.00 | 575.00 | 561.76 | 572.00 | 530.77 | 29,818 |
| 2023-05-16 | 570.00 | 580.00 | 552.00 | 564.00 | 523.34 | 17,906 |
| 2023-05-15 | 564.00 | 570.00 | 554.70 | 568.00 | 527.05 | 14,918 |
| 2023-05-12 | 568.00 | 570.00 | 550.00 | 568.00 | 527.05 | 24,343 |
| 2023-05-11 | 554.00 | 566.77 | 552.00 | 566.00 | 525.20 | 31,738 |
| 2023-05-10 | 560.00 | 570.00 | 552.00 | 564.00 | 523.34 | 9,868 |
| 2023-05-09 | 574.00 | 580.00 | 560.00 | 572.00 | 530.77 | 17,009 |
| 2023-05-05 | 574.00 | 578.00 | 560.00 | 574.00 | 532.62 | 9,833 |
| 2023-05-04 | 572.00 | 590.00 | 564.00 | 574.00 | 532.62 | 45,661 |
| 2023-05-03 | 540.00 | 600.00 | 516.00 | 572.00 | 530.77 | 106,686 |
| 2023-05-02 | 520.00 | 544.00 | 509.00 | 544.00 | 504.78 | 59,679 |
| 2023-04-28 | 518.00 | 522.47 | 500.47 | 516.00 | 478.80 | 40,618 |
| 2023-04-27 | 514.00 | 518.00 | 500.00 | 510.00 | 473.23 | 25,989 |
| 2023-04-26 | 518.00 | 520.00 | 500.02 | 516.00 | 478.80 | 10,439 |
| 2023-04-25 | 500.00 | 520.72 | 495.00 | 502.00 | 465.81 | 53,774 |
| 2023-04-24 | 514.00 | 520.00 | 500.00 | 518.00 | 480.66 | 53,585 |
| 2023-04-21 | 502.00 | 519.32 | 495.00 | 514.00 | 476.95 | 40,380 |
| 2023-04-20 | 502.00 | 530.00 | 502.00 | 528.00 | 489.94 | 23,776 |
| 2023-04-19 | 530.00 | 530.00 | 495.00 | 506.00 | 469.52 | 70,057 |
| 2023-04-18 | 499.00 | 530.00 | 495.00 | 508.00 | 471.38 | 32,692 |
| 2023-04-17 | 510.00 | 529.60 | 499.00 | 502.00 | 465.81 | 44,642 |
| 2023-04-14 | 488.00 | 522.00 | 477.12 | 514.00 | 476.95 | 23,441 |
| 2023-04-13 | 474.00 | 490.00 | 460.00 | 489.00 | 453.75 | 34,302 |
| 2023-04-12 | 455.00 | 473.00 | 453.00 | 464.00 | 430.55 | 23,120 |
| 2023-04-11 | 469.00 | 475.89 | 454.30 | 475.00 | 440.76 | 74,324 |
| 2023-04-06 | 459.00 | 468.00 | 448.55 | 460.00 | 426.84 | 43,564 |
| 2023-04-05 | 454.00 | 474.00 | 435.00 | 448.00 | 415.70 | 58,343 |
| 2023-04-04 | 459.00 | 468.00 | 415.00 | 447.00 | 414.78 | 649,517 |
| 2023-04-03 | 455.00 | 465.49 | 448.00 | 460.00 | 426.84 | 276,842 |
| 2023-03-31 | 450.00 | 465.00 | 434.00 | 448.50 | 416.17 | 163,781 |
| 2023-03-30 | 448.00 | 462.00 | 428.00 | 462.00 | 428.70 | 49,719 |
| 2023-03-29 | 449.00 | 449.00 | 416.00 | 448.00 | 415.70 | 47,655 |
| 2023-03-28 | 430.00 | 449.00 | 430.00 | 441.00 | 409.21 | 30,960 |
| 2023-03-27 | 440.00 | 452.00 | 424.00 | 452.00 | 419.42 | 78,582 |
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.