Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1,160.00 | 1,197.87 | 1,125.00 | 1,135.00 | 1,025.89 | 21,406 |
| 2022-01-13 | 1,165.00 | 1,199.25 | 1,160.00 | 1,175.00 | 1,062.05 | 11,874 |
| 2022-01-12 | 1,180.00 | 1,205.00 | 1,165.00 | 1,165.00 | 1,053.01 | 21,436 |
| 2022-01-11 | 1,180.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,057.53 | 21,960 |
| 2022-01-10 | 1,190.00 | 1,219.50 | 1,180.00 | 1,190.00 | 1,075.60 | 13,348 |
| 2022-01-07 | 1,200.00 | 1,231.15 | 1,180.00 | 1,190.00 | 1,075.60 | 66,108 |
| 2022-01-06 | 1,210.00 | 1,239.47 | 1,177.40 | 1,192.50 | 1,077.86 | 9,419 |
| 2022-01-05 | 1,270.00 | 1,286.84 | 1,205.00 | 1,205.00 | 1,089.16 | 16,585 |
| 2022-01-04 | 1,230.00 | 1,278.35 | 1,199.00 | 1,275.00 | 1,152.43 | 9,058 |
| 2021-12-31 | 1,225.00 | 1,225.00 | 1,158.25 | 1,225.00 | 1,107.24 | 1,466 |
| 2021-12-30 | 1,175.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,111.76 | 3,213 |
| 2021-12-29 | 1,200.00 | 1,245.00 | 1,161.84 | 1,230.00 | 1,111.76 | 4,531 |
| 2021-12-24 | 1,215.00 | 1,220.00 | 1,205.00 | 1,207.50 | 1,091.42 | 5,140 |
| 2021-12-23 | 1,220.00 | 1,241.00 | 1,200.00 | 1,215.00 | 1,098.20 | 8,507 |
| 2021-12-22 | 1,140.00 | 1,250.00 | 1,134.55 | 1,235.00 | 1,116.28 | 12,147 |
| 2021-12-21 | 1,200.00 | 1,200.00 | 1,148.50 | 1,190.00 | 1,075.60 | 6,125 |
| 2021-12-20 | 1,200.00 | 1,200.00 | 1,123.46 | 1,180.00 | 1,066.56 | 15,072 |
| 2021-12-17 | 1,195.00 | 1,195.00 | 1,161.32 | 1,185.00 | 1,071.08 | 6,182 |
| 2021-12-16 | 1,195.00 | 1,195.00 | 1,115.00 | 1,185.00 | 1,071.08 | 22,785 |
| 2021-12-15 | 1,160.00 | 1,192.20 | 1,150.00 | 1,180.00 | 1,066.56 | 19,122 |
| 2021-12-14 | 1,195.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,039.45 | 10,962 |
| 2021-12-13 | 1,155.00 | 1,195.00 | 1,122.44 | 1,150.00 | 1,039.45 | 35,094 |
| 2021-12-10 | 1,150.00 | 1,166.97 | 1,140.00 | 1,157.50 | 1,046.23 | 31,125 |
| 2021-12-09 | 1,165.00 | 1,196.65 | 1,150.00 | 1,160.00 | 1,048.49 | 15,997 |
| 2021-12-08 | 1,155.00 | 1,192.75 | 1,143.50 | 1,167.50 | 1,055.27 | 11,328 |
| 2021-12-07 | 1,160.00 | 1,200.00 | 1,116.00 | 1,195.00 | 1,080.12 | 35,238 |
| 2021-12-06 | 1,155.00 | 1,185.80 | 1,130.00 | 1,150.00 | 1,039.45 | 43,982 |
| 2021-12-03 | 1,145.00 | 1,185.00 | 1,136.00 | 1,145.00 | 1,034.93 | 14,536 |
| 2021-12-02 | 1,065.00 | 1,150.00 | 1,065.00 | 1,127.50 | 1,019.11 | 59,800 |
| 2021-12-01 | 1,115.00 | 1,120.00 | 1,059.00 | 1,105.00 | 998.77 | 107,419 |
| 2021-11-30 | 1,100.00 | 1,135.00 | 1,080.00 | 1,110.00 | 1,003.29 | 168,153 |
| 2021-11-29 | 1,135.00 | 1,138.76 | 1,085.00 | 1,120.00 | 1,012.33 | 20,751 |
| 2021-11-26 | 1,115.00 | 1,150.00 | 1,105.00 | 1,120.00 | 1,012.33 | 6,012 |
| 2021-11-25 | 1,150.00 | 1,150.00 | 1,115.00 | 1,150.00 | 1,039.45 | 5,399 |
| 2021-11-24 | 1,180.00 | 1,180.00 | 1,115.00 | 1,150.00 | 1,039.45 | 18,945 |
| 2021-11-23 | 1,195.00 | 1,195.00 | 1,135.00 | 1,175.00 | 1,062.05 | 17,036 |
| 2021-11-22 | 1,185.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,057.53 | 7,753 |
| 2021-11-19 | 1,150.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,057.53 | 20,962 |
| 2021-11-18 | 1,160.00 | 1,180.75 | 1,130.00 | 1,155.00 | 1,043.97 | 26,222 |
| 2021-11-17 | 1,185.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,043.97 | 15,498 |
| 2021-11-16 | 1,155.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,057.53 | 31,347 |
| 2021-11-15 | 1,155.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,053.01 | 3,544 |
| 2021-11-12 | 1,155.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,039.45 | 18,834 |
| 2021-11-11 | 1,160.00 | 1,200.00 | 1,135.05 | 1,150.00 | 1,039.45 | 89,112 |
| 2021-11-10 | 1,170.00 | 1,225.00 | 1,120.00 | 1,160.00 | 1,048.49 | 278,596 |
| 2021-11-09 | 1,180.00 | 1,199.00 | 1,160.00 | 1,170.00 | 1,057.53 | 9,715 |
| 2021-11-08 | 1,165.00 | 1,200.00 | 1,160.60 | 1,172.50 | 1,059.79 | 15,397 |
| 2021-11-05 | 1,190.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,066.56 | 1,943 |
| 2021-11-04 | 1,200.00 | 1,225.00 | 1,183.20 | 1,215.00 | 1,098.20 | 25,478 |
| 2021-11-03 | 1,210.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,102.72 | 15,810 |
| 2021-11-02 | 1,265.00 | 1,295.00 | 1,205.00 | 1,205.00 | 1,089.16 | 7,508 |
| 2021-11-01 | 1,220.00 | 1,240.79 | 1,200.00 | 1,205.00 | 1,089.16 | 6,896 |
| 2021-10-29 | 1,205.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,084.64 | 11,279 |
| 2021-10-28 | 1,237.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,120.80 | 5,380 |
| 2021-10-27 | 1,220.00 | 1,280.00 | 1,205.00 | 1,240.00 | 1,120.80 | 9,862 |
| 2021-10-26 | 1,230.00 | 1,295.00 | 1,205.00 | 1,250.00 | 1,129.84 | 36,111 |
| 2021-10-25 | 1,245.00 | 1,300.00 | 1,218.74 | 1,220.00 | 1,102.72 | 8,092 |
| 2021-10-22 | 1,265.00 | 1,277.50 | 1,240.00 | 1,240.00 | 1,120.80 | 23,860 |
| 2021-10-21 | 1,230.00 | 1,300.00 | 1,220.00 | 1,280.00 | 1,156.95 | 20,155 |
| 2021-10-20 | 1,280.00 | 1,290.00 | 1,245.00 | 1,262.50 | 1,141.13 | 7,155 |
← NewerPage 21 of 21 · 1,260 trading days
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.