Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 445.00 | 448.00 | 422.00 | 437.00 | 405.50 | 83,420 |
| 2023-03-23 | 452.00 | 459.00 | 445.00 | 446.00 | 413.85 | 38,271 |
| 2023-03-22 | 452.00 | 458.00 | 445.00 | 448.00 | 415.70 | 98,687 |
| 2023-03-21 | 456.00 | 468.00 | 444.00 | 455.00 | 422.20 | 99,162 |
| 2023-03-20 | 461.00 | 468.56 | 450.00 | 453.00 | 420.34 | 93,421 |
| 2023-03-17 | 470.00 | 472.15 | 462.50 | 462.50 | 429.16 | 41,657 |
| 2023-03-16 | 471.00 | 478.19 | 454.00 | 470.00 | 436.12 | 40,272 |
| 2023-03-15 | 481.00 | 493.91 | 471.00 | 475.00 | 440.76 | 72,637 |
| 2023-03-14 | 475.00 | 490.00 | 470.57 | 490.00 | 454.68 | 31,732 |
| 2023-03-13 | 495.00 | 499.50 | 475.00 | 475.00 | 440.76 | 72,615 |
| 2023-03-10 | 500.00 | 508.08 | 486.00 | 486.00 | 450.97 | 48,054 |
| 2023-03-09 | 501.70 | 513.00 | 501.70 | 513.00 | 476.02 | 9,909 |
| 2023-03-08 | 518.00 | 518.00 | 497.00 | 506.00 | 469.52 | 61,974 |
| 2023-03-07 | 512.00 | 516.00 | 500.23 | 504.00 | 467.67 | 45,508 |
| 2023-03-06 | 522.00 | 526.80 | 502.72 | 518.00 | 480.66 | 56,209 |
| 2023-03-03 | 508.00 | 520.00 | 500.00 | 520.00 | 482.51 | 36,706 |
| 2023-03-02 | 500.00 | 520.00 | 490.00 | 508.00 | 471.38 | 47,069 |
| 2023-03-01 | 475.00 | 504.50 | 475.00 | 499.00 | 463.03 | 74,790 |
| 2023-02-28 | 473.00 | 480.00 | 460.00 | 480.00 | 445.40 | 2,734,222 |
| 2023-02-27 | 480.00 | 489.00 | 471.00 | 471.00 | 437.05 | 31,746 |
| 2023-02-24 | 526.00 | 526.00 | 486.41 | 493.00 | 457.46 | 39,289 |
| 2023-02-23 | 526.00 | 528.00 | 502.00 | 502.00 | 465.81 | 14,390 |
| 2023-02-22 | 548.00 | 548.00 | 520.00 | 523.00 | 485.30 | 66,178 |
| 2023-02-21 | 554.00 | 560.00 | 550.00 | 553.00 | 513.14 | 18,997 |
| 2023-02-20 | 572.00 | 573.54 | 560.00 | 562.00 | 521.49 | 364,779 |
| 2023-02-17 | 562.00 | 574.00 | 559.16 | 574.00 | 532.62 | 116,052 |
| 2023-02-16 | 560.00 | 571.76 | 560.00 | 560.00 | 519.63 | 324,163 |
| 2023-02-15 | 578.00 | 580.00 | 570.00 | 572.00 | 530.77 | 30,750 |
| 2023-02-14 | 585.50 | 585.50 | 574.43 | 579.00 | 537.26 | 70,546 |
| 2023-02-13 | 584.00 | 590.00 | 570.00 | 577.00 | 535.40 | 36,370 |
| 2023-02-10 | 576.00 | 580.00 | 568.00 | 570.00 | 528.91 | 48,889 |
| 2023-02-09 | 566.00 | 584.00 | 564.00 | 568.00 | 527.05 | 47,899 |
| 2023-02-08 | 570.00 | 578.00 | 565.40 | 570.00 | 528.91 | 70,811 |
| 2023-02-07 | 570.00 | 578.00 | 562.50 | 568.00 | 527.05 | 254,521 |
| 2023-02-06 | 570.00 | 587.82 | 570.00 | 570.00 | 528.91 | 160,295 |
| 2023-02-03 | 580.20 | 589.00 | 578.25 | 585.00 | 542.83 | 5,570 |
| 2023-02-02 | 576.00 | 588.40 | 570.00 | 580.00 | 538.19 | 26,429 |
| 2023-02-01 | 574.00 | 589.61 | 574.00 | 574.00 | 532.62 | 222,672 |
| 2023-01-31 | 580.00 | 588.56 | 570.00 | 576.00 | 534.48 | 30,731 |
| 2023-01-30 | 568.00 | 588.00 | 562.60 | 578.00 | 536.33 | 61,863 |
| 2023-01-27 | 564.00 | 580.00 | 560.00 | 563.00 | 522.41 | 27,234 |
| 2023-01-26 | 550.00 | 570.00 | 550.00 | 560.00 | 519.63 | 23,726 |
| 2023-01-25 | 562.00 | 574.00 | 548.00 | 558.00 | 517.77 | 35,664 |
| 2023-01-24 | 574.00 | 574.00 | 562.00 | 567.00 | 526.13 | 18,636 |
| 2023-01-23 | 564.00 | 569.87 | 554.00 | 562.00 | 521.49 | 88,608 |
| 2023-01-20 | 569.93 | 570.00 | 560.00 | 562.00 | 521.49 | 19,128 |
| 2023-01-19 | 552.00 | 580.00 | 552.00 | 565.00 | 524.27 | 6,680 |
| 2023-01-18 | 578.00 | 578.04 | 555.00 | 562.00 | 514.16 | 28,149 |
| 2023-01-17 | 568.00 | 568.00 | 555.00 | 564.00 | 515.99 | 28,090 |
| 2023-01-16 | 576.00 | 582.00 | 552.00 | 560.00 | 512.33 | 61,617 |
| 2023-01-13 | 548.00 | 584.00 | 548.00 | 562.00 | 514.16 | 20,614 |
| 2023-01-12 | 550.00 | 558.00 | 540.00 | 550.00 | 503.18 | 11,489 |
| 2023-01-11 | 544.00 | 554.00 | 528.00 | 554.00 | 506.84 | 50,235 |
| 2023-01-10 | 536.00 | 548.00 | 526.00 | 537.00 | 491.28 | 25,669 |
| 2023-01-09 | 534.00 | 548.00 | 522.00 | 530.00 | 484.88 | 89,081 |
| 2023-01-06 | 540.00 | 550.00 | 539.75 | 544.00 | 497.69 | 33,356 |
| 2023-01-05 | 540.00 | 550.00 | 522.00 | 546.00 | 499.52 | 29,184 |
| 2023-01-04 | 548.00 | 552.00 | 531.10 | 552.00 | 505.01 | 13,306 |
| 2023-01-03 | 532.00 | 548.20 | 532.00 | 540.00 | 494.03 | 129,592 |
| 2022-12-30 | 538.00 | 557.74 | 535.12 | 538.00 | 492.20 | 6,354 |
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.