Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 550.00 | 550.00 | 543.92 | 550.00 | 503.18 | 12,213 |
| 2022-12-28 | 550.00 | 557.75 | 534.00 | 540.00 | 494.03 | 51,391 |
| 2022-12-23 | 540.00 | 540.00 | 525.92 | 530.00 | 484.88 | 7,075 |
| 2022-12-22 | 530.00 | 540.00 | 520.00 | 526.00 | 481.22 | 36,634 |
| 2022-12-21 | 512.00 | 540.00 | 509.00 | 530.00 | 484.88 | 70,878 |
| 2022-12-20 | 510.00 | 520.00 | 483.84 | 520.00 | 475.73 | 13,586 |
| 2022-12-19 | 500.00 | 520.00 | 499.50 | 514.00 | 470.24 | 11,265 |
| 2022-12-16 | 504.00 | 514.46 | 488.00 | 504.00 | 461.09 | 40,194 |
| 2022-12-15 | 495.00 | 510.00 | 480.00 | 510.00 | 466.58 | 50,785 |
| 2022-12-14 | 487.00 | 500.00 | 482.00 | 488.00 | 446.46 | 174,796 |
| 2022-12-13 | 460.00 | 502.00 | 460.00 | 487.50 | 446.00 | 26,212 |
| 2022-12-12 | 480.00 | 480.00 | 451.00 | 472.00 | 431.82 | 78,858 |
| 2022-12-09 | 439.00 | 480.00 | 423.70 | 480.00 | 439.14 | 29,190 |
| 2022-12-08 | 425.00 | 438.00 | 420.00 | 433.00 | 396.14 | 131,340 |
| 2022-12-07 | 420.00 | 429.00 | 420.00 | 429.00 | 392.48 | 81,769 |
| 2022-12-06 | 420.00 | 440.00 | 388.00 | 426.00 | 389.73 | 774,421 |
| 2022-12-05 | 469.00 | 470.00 | 456.06 | 463.00 | 423.58 | 40,077 |
| 2022-12-02 | 474.00 | 474.00 | 456.00 | 461.50 | 422.21 | 24,789 |
| 2022-12-01 | 472.00 | 473.50 | 463.50 | 463.50 | 424.04 | 49,900 |
| 2022-11-30 | 479.00 | 480.00 | 456.00 | 464.00 | 424.50 | 24,569 |
| 2022-11-29 | 474.00 | 474.00 | 457.72 | 470.00 | 429.99 | 63,142 |
| 2022-11-28 | 467.00 | 480.00 | 454.19 | 474.00 | 433.65 | 169,961 |
| 2022-11-25 | 479.00 | 479.00 | 452.00 | 462.50 | 423.13 | 17,665 |
| 2022-11-24 | 455.00 | 477.00 | 446.52 | 465.00 | 425.41 | 269,366 |
| 2022-11-23 | 455.00 | 460.40 | 435.38 | 455.00 | 416.26 | 172,328 |
| 2022-11-22 | 455.00 | 461.00 | 432.00 | 455.00 | 416.26 | 261,656 |
| 2022-11-21 | 455.00 | 457.50 | 450.00 | 453.50 | 414.89 | 267,314 |
| 2022-11-18 | 448.00 | 459.00 | 442.85 | 455.00 | 416.26 | 37,026 |
| 2022-11-17 | 462.00 | 479.00 | 442.00 | 452.50 | 413.98 | 39,397 |
| 2022-11-16 | 485.00 | 485.00 | 465.00 | 471.50 | 431.36 | 34,624 |
| 2022-11-15 | 489.00 | 489.00 | 464.08 | 477.50 | 436.85 | 18,707 |
| 2022-11-14 | 488.00 | 489.00 | 464.97 | 470.50 | 430.45 | 41,555 |
| 2022-11-11 | 485.00 | 490.37 | 464.97 | 472.50 | 432.28 | 131,114 |
| 2022-11-10 | 467.36 | 480.00 | 463.87 | 470.50 | 430.45 | 21,544 |
| 2022-11-09 | 469.00 | 483.00 | 460.00 | 474.50 | 434.10 | 25,908 |
| 2022-11-08 | 484.50 | 488.00 | 474.40 | 479.50 | 438.68 | 33,581 |
| 2022-11-07 | 471.00 | 491.47 | 471.00 | 479.00 | 438.22 | 38,273 |
| 2022-11-04 | 486.13 | 486.50 | 469.21 | 474.00 | 433.65 | 7,897 |
| 2022-11-03 | 470.60 | 494.00 | 465.88 | 467.50 | 427.70 | 8,456 |
| 2022-11-02 | 467.00 | 479.00 | 463.70 | 471.50 | 431.36 | 17,654 |
| 2022-11-01 | 478.20 | 478.20 | 472.00 | 472.00 | 431.82 | 5,134 |
| 2022-10-31 | 480.00 | 482.00 | 470.00 | 480.00 | 439.14 | 50,846 |
| 2022-10-28 | 490.00 | 490.00 | 470.00 | 477.00 | 436.39 | 25,068 |
| 2022-10-27 | 481.00 | 490.00 | 479.00 | 484.00 | 442.80 | 38,890 |
| 2022-10-26 | 489.50 | 492.00 | 488.00 | 491.00 | 449.20 | 7,679 |
| 2022-10-25 | 481.00 | 495.00 | 479.20 | 487.50 | 446.00 | 46,683 |
| 2022-10-24 | 484.00 | 492.35 | 480.00 | 481.50 | 440.51 | 9,986 |
| 2022-10-21 | 490.00 | 499.00 | 479.40 | 487.00 | 445.54 | 17,764 |
| 2022-10-20 | 500.00 | 508.99 | 477.54 | 482.50 | 441.42 | 18,871 |
| 2022-10-19 | 510.36 | 511.00 | 501.54 | 507.00 | 463.84 | 6,836 |
| 2022-10-18 | 512.00 | 527.66 | 505.35 | 514.00 | 470.24 | 17,364 |
| 2022-10-17 | 518.00 | 532.00 | 496.00 | 523.00 | 478.48 | 16,797 |
| 2022-10-14 | 540.00 | 550.00 | 493.20 | 516.00 | 472.07 | 34,297 |
| 2022-10-13 | 550.00 | 558.12 | 526.00 | 543.00 | 496.77 | 17,616 |
| 2022-10-12 | 546.00 | 557.98 | 532.00 | 550.00 | 503.18 | 17,197 |
| 2022-10-11 | 550.00 | 565.00 | 550.00 | 550.00 | 503.18 | 5,558 |
| 2022-10-10 | 562.00 | 585.00 | 554.00 | 572.00 | 523.30 | 13,517 |
| 2022-10-07 | 562.00 | 592.00 | 562.00 | 570.00 | 521.47 | 10,799 |
| 2022-10-06 | 562.00 | 589.50 | 562.00 | 572.00 | 523.30 | 12,776 |
| 2022-10-05 | 592.00 | 592.00 | 565.30 | 586.00 | 536.11 | 40,201 |
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.