Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 590.00 | 590.00 | 562.67 | 577.00 | 527.88 | 30,150 |
| 2022-10-03 | 586.92 | 588.23 | 572.00 | 581.00 | 531.54 | 7,465 |
| 2022-09-30 | 573.30 | 586.92 | 565.08 | 575.00 | 526.05 | 4,632 |
| 2022-09-29 | 586.00 | 590.00 | 557.10 | 585.00 | 535.20 | 40,062 |
| 2022-09-28 | 570.00 | 590.00 | 550.00 | 550.00 | 503.18 | 22,383 |
| 2022-09-27 | 592.00 | 610.00 | 572.00 | 590.00 | 539.77 | 11,821 |
| 2022-09-26 | 578.00 | 590.00 | 562.00 | 570.00 | 521.47 | 21,994 |
| 2022-09-23 | 576.00 | 592.00 | 550.00 | 580.00 | 530.62 | 31,520 |
| 2022-09-22 | 598.00 | 600.00 | 574.00 | 574.00 | 525.13 | 24,737 |
| 2022-09-21 | 590.00 | 600.50 | 582.00 | 586.00 | 536.11 | 36,799 |
| 2022-09-20 | 600.00 | 620.00 | 582.00 | 588.00 | 537.94 | 17,801 |
| 2022-09-16 | 594.00 | 600.00 | 576.00 | 586.00 | 536.11 | 74,037 |
| 2022-09-15 | 610.00 | 622.72 | 583.12 | 594.00 | 543.43 | 19,449 |
| 2022-09-14 | 588.00 | 602.00 | 574.00 | 590.00 | 539.77 | 77,602 |
| 2022-09-13 | 616.00 | 616.00 | 572.00 | 580.00 | 530.62 | 47,604 |
| 2022-09-12 | 614.00 | 614.00 | 594.00 | 596.00 | 545.26 | 46,816 |
| 2022-09-09 | 596.00 | 607.04 | 592.00 | 594.00 | 543.43 | 49,369 |
| 2022-09-08 | 590.00 | 621.52 | 574.00 | 590.00 | 539.77 | 11,519 |
| 2022-09-07 | 592.00 | 606.00 | 580.00 | 606.00 | 554.41 | 49,760 |
| 2022-09-06 | 612.00 | 612.00 | 586.00 | 591.00 | 540.69 | 45,154 |
| 2022-09-05 | 618.00 | 618.00 | 584.52 | 601.00 | 549.84 | 53,301 |
| 2022-09-02 | 592.00 | 612.00 | 575.96 | 610.00 | 558.07 | 143,835 |
| 2022-09-01 | 608.00 | 618.00 | 572.00 | 589.00 | 538.86 | 9,955 |
| 2022-08-31 | 598.00 | 610.00 | 571.34 | 606.00 | 554.41 | 56,461 |
| 2022-08-30 | 610.00 | 610.00 | 572.00 | 580.00 | 530.62 | 79,127 |
| 2022-08-26 | 606.00 | 608.00 | 590.00 | 595.00 | 544.35 | 36,778 |
| 2022-08-25 | 620.00 | 632.40 | 600.00 | 606.00 | 554.41 | 315,713 |
| 2022-08-24 | 630.00 | 638.00 | 600.00 | 616.00 | 563.56 | 56,873 |
| 2022-08-23 | 640.00 | 652.00 | 600.00 | 604.00 | 552.58 | 44,648 |
| 2022-08-22 | 646.00 | 657.00 | 640.00 | 644.00 | 589.17 | 23,974 |
| 2022-08-19 | 660.00 | 678.00 | 647.42 | 649.00 | 593.75 | 29,479 |
| 2022-08-18 | 652.00 | 665.24 | 646.00 | 651.00 | 595.58 | 117,240 |
| 2022-08-17 | 680.00 | 706.92 | 627.72 | 656.00 | 600.15 | 309,021 |
| 2022-08-16 | 824.00 | 846.80 | 820.00 | 828.00 | 757.51 | 8,270 |
| 2022-08-15 | 830.00 | 852.50 | 830.00 | 840.00 | 768.49 | 8,936 |
| 2022-08-12 | 830.00 | 868.00 | 830.00 | 853.00 | 780.38 | 6,926 |
| 2022-08-11 | 850.00 | 865.00 | 823.68 | 850.00 | 777.64 | 10,474 |
| 2022-08-10 | 834.00 | 854.00 | 830.00 | 847.00 | 774.89 | 9,790 |
| 2022-08-09 | 878.00 | 878.00 | 830.00 | 843.00 | 771.23 | 20,679 |
| 2022-08-08 | 867.00 | 867.00 | 840.96 | 855.00 | 782.21 | 84,686 |
| 2022-08-05 | 878.00 | 888.00 | 840.00 | 850.00 | 777.64 | 11,088 |
| 2022-08-04 | 870.00 | 872.80 | 850.00 | 857.00 | 784.04 | 8,254 |
| 2022-08-03 | 870.00 | 881.70 | 870.00 | 870.00 | 795.94 | 4,286 |
| 2022-08-02 | 880.00 | 891.00 | 849.70 | 870.00 | 795.94 | 15,422 |
| 2022-08-01 | 872.00 | 920.00 | 860.00 | 920.00 | 841.68 | 10,711 |
| 2022-07-29 | 872.00 | 925.00 | 864.00 | 870.00 | 795.94 | 26,596 |
| 2022-07-28 | 862.00 | 918.00 | 862.00 | 884.00 | 808.74 | 45,908 |
| 2022-07-27 | 902.00 | 931.96 | 880.00 | 894.00 | 817.89 | 10,606 |
| 2022-07-26 | 928.00 | 931.06 | 900.00 | 900.00 | 823.38 | 10,491 |
| 2022-07-25 | 936.00 | 958.32 | 930.00 | 930.00 | 850.83 | 10,272 |
| 2022-07-22 | 926.00 | 955.00 | 926.00 | 936.00 | 856.32 | 17,423 |
| 2022-07-21 | 912.00 | 943.40 | 906.12 | 927.00 | 848.08 | 38,604 |
| 2022-07-20 | 950.00 | 950.00 | 902.76 | 925.00 | 846.25 | 6,058 |
| 2022-07-19 | 908.00 | 922.02 | 905.00 | 916.00 | 838.02 | 59,737 |
| 2022-07-18 | 920.00 | 940.00 | 900.00 | 900.00 | 823.38 | 12,833 |
| 2022-07-15 | 923.28 | 930.00 | 902.56 | 915.00 | 837.10 | 5,176 |
| 2022-07-14 | 916.40 | 916.40 | 862.00 | 895.00 | 818.81 | 7,455 |
| 2022-07-13 | 905.73 | 920.76 | 882.96 | 905.00 | 827.96 | 2,707 |
| 2022-07-12 | 926.00 | 926.00 | 879.20 | 910.00 | 832.53 | 7,752 |
| 2022-07-11 | 885.00 | 920.00 | 862.00 | 894.00 | 817.89 | 14,058 |
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.