Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 964.00 | 998.00 | 952.00 | 952.00 | 866.33 | 45,560 |
| 2022-04-07 | 982.00 | 990.00 | 962.00 | 964.00 | 877.25 | 13,955 |
| 2022-04-06 | 972.00 | 1,011.00 | 969.33 | 982.00 | 893.63 | 33,779 |
| 2022-04-05 | 982.00 | 1,000.00 | 918.00 | 976.00 | 888.17 | 30,222 |
| 2022-04-04 | 1,015.00 | 1,050.00 | 991.90 | 1,025.00 | 932.77 | 41,633 |
| 2022-04-01 | 990.00 | 1,040.00 | 990.00 | 1,015.00 | 923.67 | 17,775 |
| 2022-03-31 | 1,000.00 | 1,030.00 | 990.00 | 1,005.00 | 914.56 | 121,419 |
| 2022-03-30 | 1,000.00 | 1,026.29 | 979.62 | 990.00 | 900.91 | 25,758 |
| 2022-03-29 | 978.00 | 1,019.36 | 944.52 | 988.00 | 899.09 | 14,428 |
| 2022-03-28 | 980.00 | 980.00 | 951.00 | 972.00 | 884.53 | 14,211 |
| 2022-03-25 | 962.00 | 980.00 | 950.00 | 980.00 | 891.81 | 21,027 |
| 2022-03-24 | 958.00 | 978.00 | 937.10 | 958.00 | 871.79 | 18,645 |
| 2022-03-23 | 940.00 | 960.00 | 914.00 | 960.00 | 873.61 | 111,458 |
| 2022-03-22 | 960.00 | 983.62 | 934.92 | 936.00 | 851.77 | 15,002 |
| 2022-03-21 | 966.00 | 996.00 | 963.89 | 970.00 | 882.71 | 22,087 |
| 2022-03-18 | 962.00 | 983.60 | 962.00 | 966.00 | 879.07 | 24,542 |
| 2022-03-17 | 980.00 | 1,005.00 | 942.00 | 980.00 | 891.81 | 31,156 |
| 2022-03-16 | 994.00 | 1,065.00 | 944.00 | 990.00 | 900.91 | 86,257 |
| 2022-03-15 | 982.00 | 991.20 | 968.00 | 970.00 | 882.71 | 14,538 |
| 2022-03-14 | 1,005.00 | 1,045.00 | 984.00 | 990.00 | 900.91 | 55,457 |
| 2022-03-11 | 1,050.00 | 1,050.63 | 1,020.00 | 1,030.00 | 937.32 | 28,010 |
| 2022-03-10 | 1,035.00 | 1,050.00 | 1,020.40 | 1,035.00 | 941.87 | 21,971 |
| 2022-03-09 | 1,030.00 | 1,065.00 | 1,030.00 | 1,040.00 | 946.42 | 20,955 |
| 2022-03-08 | 1,005.00 | 1,045.00 | 994.00 | 1,045.00 | 950.97 | 28,032 |
| 2022-03-07 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 950.97 | 16,240 |
| 2022-03-04 | 1,000.00 | 1,075.00 | 1,000.00 | 1,000.00 | 910.01 | 6,500 |
| 2022-03-03 | 1,059.70 | 1,073.74 | 1,022.06 | 1,035.00 | 941.87 | 4,547 |
| 2022-03-02 | 1,035.00 | 1,075.00 | 1,020.00 | 1,075.00 | 978.27 | 40,102 |
| 2022-03-01 | 1,025.00 | 1,050.00 | 1,000.00 | 1,050.00 | 955.52 | 5,345 |
| 2022-02-28 | 1,025.00 | 1,053.50 | 1,000.00 | 1,010.00 | 919.11 | 50,500 |
| 2022-02-25 | 1,045.00 | 1,055.00 | 1,011.00 | 1,035.00 | 941.87 | 47,373 |
| 2022-02-24 | 1,005.00 | 1,049.40 | 1,000.00 | 1,000.00 | 910.01 | 15,698 |
| 2022-02-23 | 1,010.00 | 1,045.00 | 1,005.00 | 1,037.50 | 944.14 | 24,621 |
| 2022-02-22 | 1,030.00 | 1,030.00 | 1,003.20 | 1,020.00 | 928.22 | 12,944 |
| 2022-02-21 | 1,060.00 | 1,095.00 | 1,035.00 | 1,035.00 | 941.87 | 7,492 |
| 2022-02-18 | 1,095.00 | 1,100.00 | 1,025.00 | 1,090.00 | 991.92 | 15,185 |
| 2022-02-17 | 1,045.00 | 1,095.00 | 1,010.00 | 1,035.00 | 941.87 | 28,481 |
| 2022-02-16 | 1,050.00 | 1,050.00 | 1,000.00 | 1,025.00 | 932.77 | 17,676 |
| 2022-02-15 | 1,015.00 | 1,050.00 | 1,000.90 | 1,045.00 | 950.97 | 14,453 |
| 2022-02-14 | 1,020.00 | 1,060.00 | 990.00 | 1,000.00 | 910.01 | 22,095 |
| 2022-02-11 | 1,075.00 | 1,100.00 | 1,025.00 | 1,025.00 | 932.77 | 22,408 |
| 2022-02-10 | 1,042.63 | 1,064.00 | 1,037.10 | 1,057.50 | 962.34 | 7,307 |
| 2022-02-09 | 1,095.00 | 1,095.00 | 1,045.00 | 1,070.00 | 973.72 | 6,892 |
| 2022-02-08 | 1,045.00 | 1,100.00 | 1,044.21 | 1,070.00 | 973.72 | 39,883 |
| 2022-02-07 | 1,065.00 | 1,116.26 | 1,040.00 | 1,040.00 | 946.42 | 12,106 |
| 2022-02-04 | 1,035.00 | 1,125.00 | 1,023.16 | 1,065.00 | 969.17 | 12,748 |
| 2022-02-03 | 1,080.00 | 1,080.00 | 1,010.00 | 1,080.00 | 982.82 | 3,410 |
| 2022-02-02 | 1,030.00 | 1,068.64 | 998.80 | 1,060.00 | 964.62 | 17,972 |
| 2022-02-01 | 986.00 | 1,030.00 | 986.00 | 1,030.00 | 937.32 | 7,773 |
| 2022-01-31 | 984.00 | 1,045.00 | 984.00 | 996.00 | 906.37 | 10,960 |
| 2022-01-28 | 1,075.00 | 1,130.00 | 988.06 | 1,035.00 | 941.87 | 24,103 |
| 2022-01-27 | 1,085.00 | 1,085.00 | 1,055.21 | 1,075.00 | 978.27 | 6,126 |
| 2022-01-26 | 1,055.00 | 1,125.45 | 1,055.00 | 1,100.00 | 1,001.02 | 3,870 |
| 2022-01-25 | 1,080.13 | 1,102.55 | 1,060.00 | 1,092.50 | 994.19 | 5,717 |
| 2022-01-24 | 1,115.00 | 1,130.00 | 1,050.00 | 1,050.00 | 955.52 | 8,428 |
| 2022-01-21 | 1,195.00 | 1,195.00 | 1,105.00 | 1,105.00 | 1,005.57 | 71,229 |
| 2022-01-20 | 1,135.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,023.77 | 25,350 |
| 2022-01-19 | 1,155.00 | 1,195.00 | 1,130.00 | 1,140.00 | 1,030.41 | 19,186 |
| 2022-01-18 | 1,170.00 | 1,200.00 | 1,140.00 | 1,145.00 | 1,034.93 | 19,267 |
| 2022-01-17 | 1,130.00 | 1,169.00 | 1,130.00 | 1,140.00 | 1,030.41 | 15,198 |
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.