Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 900.00 | 916.12 | 879.09 | 906.00 | 828.87 | 16,963 |
| 2022-07-07 | 908.00 | 918.00 | 870.00 | 900.00 | 823.38 | 78,217 |
| 2022-07-06 | 872.00 | 918.00 | 870.00 | 900.00 | 823.38 | 207,216 |
| 2022-07-05 | 900.00 | 901.60 | 878.64 | 893.00 | 816.98 | 19,002 |
| 2022-07-04 | 916.00 | 916.00 | 872.88 | 893.00 | 816.98 | 42,335 |
| 2022-07-01 | 866.00 | 900.00 | 854.00 | 900.00 | 823.38 | 36,438 |
| 2022-06-30 | 910.00 | 910.00 | 866.00 | 890.00 | 814.23 | 9,377 |
| 2022-06-29 | 902.00 | 926.00 | 890.00 | 896.00 | 819.72 | 46,293 |
| 2022-06-28 | 892.00 | 926.00 | 870.00 | 900.00 | 823.38 | 13,618 |
| 2022-06-27 | 918.00 | 923.35 | 878.00 | 889.00 | 813.32 | 22,586 |
| 2022-06-24 | 928.00 | 930.00 | 880.00 | 894.00 | 817.89 | 4,246 |
| 2022-06-23 | 920.00 | 920.00 | 870.00 | 890.00 | 814.23 | 7,196 |
| 2022-06-22 | 880.00 | 923.35 | 880.00 | 886.00 | 806.27 | 7,793 |
| 2022-06-21 | 918.00 | 925.68 | 880.00 | 890.00 | 809.91 | 7,256 |
| 2022-06-20 | 902.00 | 911.34 | 866.00 | 878.00 | 798.99 | 10,477 |
| 2022-06-17 | 890.00 | 902.85 | 859.20 | 890.00 | 809.91 | 25,478 |
| 2022-06-16 | 890.00 | 904.00 | 850.10 | 880.00 | 800.81 | 11,506 |
| 2022-06-15 | 870.00 | 885.20 | 860.00 | 879.00 | 799.90 | 98,775 |
| 2022-06-14 | 860.00 | 894.00 | 830.00 | 843.00 | 767.14 | 114,406 |
| 2022-06-13 | 866.00 | 897.36 | 850.00 | 850.00 | 773.51 | 13,636 |
| 2022-06-10 | 930.00 | 930.00 | 862.00 | 870.00 | 791.71 | 97,864 |
| 2022-06-09 | 910.00 | 953.52 | 910.00 | 932.00 | 848.13 | 152,939 |
| 2022-06-08 | 930.00 | 964.16 | 928.00 | 940.00 | 855.41 | 22,751 |
| 2022-06-07 | 850.00 | 930.00 | 850.00 | 930.00 | 846.31 | 51,813 |
| 2022-06-06 | 830.00 | 876.74 | 830.00 | 855.00 | 778.06 | 9,884 |
| 2022-06-01 | 870.00 | 880.00 | 839.98 | 880.00 | 800.81 | 4,065 |
| 2022-05-31 | 866.00 | 896.00 | 833.78 | 878.00 | 798.99 | 21,391 |
| 2022-05-30 | 870.00 | 898.00 | 848.00 | 890.00 | 809.91 | 11,236 |
| 2022-05-27 | 854.00 | 880.36 | 850.00 | 850.00 | 773.51 | 12,363 |
| 2022-05-26 | 870.00 | 882.57 | 854.00 | 854.00 | 777.15 | 3,385 |
| 2022-05-25 | 870.00 | 897.00 | 850.00 | 850.00 | 773.51 | 15,565 |
| 2022-05-24 | 870.00 | 894.00 | 856.00 | 856.00 | 778.97 | 12,365 |
| 2022-05-23 | 866.00 | 926.00 | 862.00 | 866.00 | 788.07 | 22,157 |
| 2022-05-20 | 868.00 | 918.00 | 854.63 | 918.00 | 835.39 | 28,954 |
| 2022-05-19 | 826.00 | 864.00 | 826.00 | 850.00 | 773.51 | 15,285 |
| 2022-05-18 | 868.00 | 868.00 | 833.68 | 842.00 | 766.23 | 15,927 |
| 2022-05-17 | 844.00 | 864.00 | 840.00 | 864.00 | 786.25 | 12,880 |
| 2022-05-16 | 852.00 | 852.00 | 826.00 | 852.00 | 775.33 | 7,338 |
| 2022-05-13 | 804.00 | 839.00 | 802.00 | 834.00 | 758.95 | 3,546 |
| 2022-05-12 | 820.00 | 846.00 | 802.55 | 822.00 | 748.03 | 24,313 |
| 2022-05-11 | 788.00 | 820.00 | 788.00 | 816.00 | 742.57 | 250,494 |
| 2022-05-10 | 830.00 | 850.00 | 770.00 | 816.00 | 742.57 | 17,962 |
| 2022-05-09 | 828.00 | 878.00 | 828.00 | 828.00 | 753.49 | 15,719 |
| 2022-05-06 | 840.00 | 866.00 | 832.00 | 832.00 | 757.13 | 8,100 |
| 2022-05-05 | 864.00 | 878.00 | 830.00 | 870.00 | 791.71 | 12,498 |
| 2022-05-04 | 860.00 | 870.00 | 840.00 | 842.00 | 766.23 | 20,242 |
| 2022-05-03 | 840.00 | 865.33 | 832.00 | 832.00 | 757.13 | 16,979 |
| 2022-04-29 | 854.00 | 865.86 | 842.00 | 842.00 | 766.23 | 11,162 |
| 2022-04-28 | 856.00 | 881.00 | 842.00 | 842.00 | 766.23 | 8,999 |
| 2022-04-27 | 860.00 | 926.00 | 856.00 | 856.00 | 778.97 | 11,410 |
| 2022-04-26 | 892.00 | 918.40 | 860.00 | 860.00 | 782.61 | 16,342 |
| 2022-04-25 | 908.00 | 925.00 | 890.00 | 898.00 | 817.19 | 13,713 |
| 2022-04-22 | 882.00 | 920.00 | 880.00 | 890.00 | 809.91 | 11,579 |
| 2022-04-21 | 900.00 | 958.80 | 891.25 | 902.00 | 820.83 | 17,658 |
| 2022-04-20 | 916.00 | 952.00 | 880.00 | 900.00 | 819.01 | 26,496 |
| 2022-04-19 | 950.00 | 955.27 | 896.00 | 936.00 | 851.77 | 8,432 |
| 2022-04-14 | 930.00 | 954.00 | 915.30 | 954.00 | 868.15 | 19,046 |
| 2022-04-13 | 900.00 | 938.19 | 890.00 | 920.00 | 837.21 | 20,270 |
| 2022-04-12 | 930.00 | 949.20 | 896.00 | 914.00 | 831.75 | 31,425 |
| 2022-04-11 | 950.00 | 1,040.00 | 920.00 | 940.00 | 855.41 | 39,198 |
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.