Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,220.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | 295,428 |
| 2026-07-22 | 1,230.00 | 1,240.00 | 1,218.52 | 1,220.00 | 1,220.00 | 302,290 |
| 2026-07-21 | 1,215.00 | 1,240.00 | 1,211.20 | 1,225.00 | 1,225.00 | 410,436 |
| 2026-07-20 | 1,210.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 345,885 |
| 2026-07-17 | 1,210.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 173,362 |
| 2026-07-16 | 1,210.00 | 1,270.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1,883,956 |
| 2026-07-15 | 852.00 | 886.00 | 852.00 | 874.00 | 874.00 | 63,305 |
| 2026-07-14 | 842.00 | 874.00 | 842.00 | 862.00 | 862.00 | 28,426 |
| 2026-07-13 | 846.00 | 868.00 | 822.00 | 856.00 | 856.00 | 46,075 |
| 2026-07-10 | 820.00 | 860.00 | 806.00 | 848.00 | 848.00 | 83,908 |
| 2026-07-09 | 832.00 | 838.00 | 804.00 | 826.00 | 826.00 | 49,623 |
| 2026-07-08 | 848.00 | 848.00 | 802.25 | 810.00 | 810.00 | 75,645 |
| 2026-07-07 | 880.00 | 902.00 | 844.56 | 846.00 | 846.00 | 66,839 |
| 2026-07-06 | 884.00 | 898.00 | 860.00 | 882.00 | 882.00 | 45,299 |
| 2026-07-03 | 922.00 | 958.00 | 860.00 | 860.00 | 860.00 | 115,640 |
| 2026-07-02 | 960.00 | 960.00 | 910.00 | 922.00 | 922.00 | 69,265 |
| 2026-07-01 | 946.00 | 960.00 | 912.00 | 934.00 | 934.00 | 37,949 |
| 2026-06-30 | 928.00 | 960.00 | 912.00 | 946.00 | 946.00 | 29,384 |
| 2026-06-29 | 942.00 | 960.00 | 912.00 | 940.00 | 940.00 | 70,559 |
| 2026-06-26 | 930.00 | 958.00 | 912.00 | 936.00 | 936.00 | 31,511 |
| 2026-06-25 | 932.00 | 960.00 | 926.00 | 936.00 | 936.00 | 47,469 |
| 2026-06-24 | 960.00 | 960.00 | 920.00 | 932.00 | 932.00 | 82,491 |
| 2026-06-23 | 940.00 | 946.00 | 884.00 | 926.00 | 926.00 | 71,049 |
| 2026-06-22 | 960.00 | 960.00 | 924.00 | 928.00 | 928.00 | 33,753 |
| 2026-06-19 | 934.00 | 986.00 | 916.00 | 936.00 | 936.00 | 45,914 |
| 2026-06-18 | 974.00 | 1,015.00 | 936.00 | 948.00 | 948.00 | 218,782 |
| 2026-06-17 | 1,010.00 | 1,030.00 | 980.00 | 988.00 | 983.10 | 206,191 |
| 2026-06-16 | 1,000.00 | 1,031.92 | 1,000.00 | 1,020.00 | 1,014.94 | 70,654 |
| 2026-06-15 | 1,005.00 | 1,040.00 | 980.00 | 1,020.00 | 1,014.94 | 141,280 |
| 2026-06-12 | 944.00 | 992.00 | 942.00 | 992.00 | 987.08 | 63,529 |
| 2026-06-11 | 940.00 | 956.00 | 934.01 | 948.00 | 943.30 | 46,647 |
| 2026-06-10 | 922.00 | 950.00 | 922.00 | 942.00 | 937.33 | 104,925 |
| 2026-06-09 | 940.00 | 950.00 | 918.10 | 932.00 | 927.38 | 92,347 |
| 2026-06-08 | 932.00 | 960.00 | 880.00 | 938.00 | 933.35 | 174,382 |
| 2026-06-05 | 956.00 | 980.00 | 940.00 | 956.00 | 951.26 | 104,640 |
| 2026-06-04 | 908.00 | 1,029.50 | 908.00 | 956.00 | 951.26 | 166,081 |
| 2026-06-03 | 946.00 | 970.00 | 900.00 | 922.00 | 917.43 | 123,409 |
| 2026-06-02 | 1,060.00 | 1,084.24 | 887.92 | 940.00 | 935.34 | 555,684 |
| 2026-06-01 | 1,090.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,109.47 | 79,897 |
| 2026-05-29 | 1,085.00 | 1,096.35 | 1,040.00 | 1,080.00 | 1,074.64 | 91,509 |
| 2026-05-28 | 1,020.00 | 1,090.00 | 1,010.00 | 1,090.00 | 1,084.59 | 170,372 |
| 2026-05-27 | 1,040.00 | 1,066.50 | 1,010.00 | 1,030.00 | 1,024.89 | 113,584 |
| 2026-05-26 | 1,040.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,054.74 | 124,910 |
| 2026-05-22 | 980.00 | 1,030.00 | 961.72 | 1,010.00 | 1,004.99 | 66,732 |
| 2026-05-21 | 972.00 | 998.00 | 958.00 | 982.00 | 977.13 | 31,403 |
| 2026-05-20 | 950.00 | 994.00 | 928.00 | 976.00 | 971.16 | 48,881 |
| 2026-05-19 | 926.00 | 990.00 | 926.00 | 932.00 | 927.38 | 84,037 |
| 2026-05-18 | 944.00 | 983.31 | 922.00 | 968.00 | 963.20 | 43,756 |
| 2026-05-15 | 930.00 | 960.00 | 906.00 | 948.00 | 943.30 | 76,692 |
| 2026-05-14 | 906.00 | 952.00 | 906.00 | 930.00 | 925.39 | 45,135 |
| 2026-05-13 | 930.00 | 954.00 | 906.00 | 924.00 | 919.42 | 26,180 |
| 2026-05-12 | 952.00 | 980.00 | 924.00 | 928.00 | 923.40 | 64,858 |
| 2026-05-11 | 926.00 | 980.00 | 925.11 | 970.00 | 965.19 | 129,074 |
| 2026-05-08 | 878.00 | 930.00 | 874.00 | 926.00 | 921.41 | 53,217 |
| 2026-05-07 | 944.00 | 944.00 | 892.00 | 892.00 | 887.58 | 77,539 |
| 2026-05-06 | 902.00 | 940.00 | 870.00 | 930.00 | 925.39 | 65,012 |
| 2026-05-05 | 880.00 | 910.00 | 880.00 | 890.00 | 885.59 | 70,437 |
| 2026-05-01 | 910.00 | 910.00 | 886.00 | 900.00 | 895.54 | 49,459 |
| 2026-04-30 | 884.00 | 918.00 | 841.40 | 910.00 | 905.49 | 89,183 |
| 2026-04-29 | 862.00 | 866.00 | 823.22 | 862.00 | 857.72 | 66,935 |
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.