Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 852.00 | 896.00 | 832.00 | 832.00 | 827.87 | 78,878 |
| 2026-04-27 | 870.00 | 904.00 | 858.00 | 858.00 | 853.74 | 73,044 |
| 2026-04-24 | 890.00 | 890.00 | 852.00 | 870.00 | 865.69 | 81,026 |
| 2026-04-23 | 870.00 | 910.00 | 836.00 | 862.00 | 857.72 | 86,345 |
| 2026-04-22 | 850.00 | 904.00 | 850.00 | 864.00 | 859.72 | 279,607 |
| 2026-04-21 | 876.00 | 900.00 | 860.00 | 884.00 | 879.62 | 69,290 |
| 2026-04-20 | 884.00 | 884.00 | 850.00 | 872.00 | 867.68 | 45,904 |
| 2026-04-17 | 880.00 | 892.00 | 852.00 | 876.00 | 871.66 | 75,128 |
| 2026-04-16 | 864.00 | 866.00 | 828.00 | 850.00 | 845.78 | 20,598 |
| 2026-04-15 | 842.00 | 860.00 | 836.00 | 850.00 | 845.78 | 45,545 |
| 2026-04-14 | 890.00 | 890.00 | 832.00 | 842.00 | 837.82 | 71,693 |
| 2026-04-13 | 898.00 | 898.00 | 858.51 | 874.00 | 869.67 | 66,742 |
| 2026-04-10 | 900.00 | 900.00 | 862.00 | 886.00 | 881.61 | 39,829 |
| 2026-04-09 | 826.00 | 900.00 | 822.00 | 870.00 | 865.69 | 249,732 |
| 2026-04-08 | 788.00 | 818.00 | 778.00 | 816.00 | 811.95 | 80,372 |
| 2026-04-07 | 762.00 | 788.00 | 740.00 | 770.00 | 766.18 | 39,318 |
| 2026-04-02 | 770.00 | 780.00 | 750.00 | 762.00 | 758.22 | 34,029 |
| 2026-04-01 | 750.00 | 772.00 | 750.00 | 766.00 | 762.20 | 1,199,694 |
| 2026-03-31 | 738.00 | 752.00 | 726.00 | 746.00 | 742.30 | 33,955 |
| 2026-03-30 | 752.00 | 760.00 | 720.00 | 740.00 | 736.33 | 53,177 |
| 2026-03-27 | 750.00 | 770.00 | 744.00 | 752.00 | 748.27 | 78,890 |
| 2026-03-26 | 778.00 | 780.00 | 750.00 | 758.00 | 754.24 | 109,601 |
| 2026-03-25 | 778.00 | 786.00 | 760.00 | 776.00 | 772.15 | 72,698 |
| 2026-03-24 | 762.00 | 788.00 | 756.48 | 760.00 | 756.23 | 23,912 |
| 2026-03-23 | 750.00 | 784.00 | 724.00 | 764.00 | 760.21 | 58,936 |
| 2026-03-20 | 784.00 | 812.00 | 764.00 | 764.00 | 760.21 | 82,288 |
| 2026-03-19 | 810.00 | 828.20 | 758.00 | 762.00 | 758.22 | 48,750 |
| 2026-03-18 | 790.00 | 848.00 | 790.00 | 828.00 | 823.89 | 230,193 |
| 2026-03-17 | 750.00 | 812.00 | 722.00 | 772.00 | 768.17 | 228,402 |
| 2026-03-16 | 758.00 | 770.00 | 720.00 | 730.00 | 726.38 | 69,665 |
| 2026-03-13 | 732.00 | 780.00 | 720.00 | 740.00 | 736.33 | 29,508 |
| 2026-03-12 | 790.00 | 790.00 | 735.11 | 750.00 | 746.28 | 47,298 |
| 2026-03-11 | 788.00 | 788.00 | 742.00 | 760.00 | 756.23 | 32,344 |
| 2026-03-10 | 750.00 | 774.00 | 742.00 | 774.00 | 770.16 | 143,080 |
| 2026-03-09 | 760.00 | 778.00 | 734.00 | 750.00 | 746.28 | 65,756 |
| 2026-03-06 | 808.00 | 808.00 | 762.00 | 772.00 | 768.17 | 27,671 |
| 2026-03-05 | 780.00 | 788.96 | 756.00 | 760.00 | 756.23 | 65,571 |
| 2026-03-04 | 800.00 | 800.00 | 756.04 | 766.00 | 762.20 | 69,144 |
| 2026-03-03 | 860.00 | 860.00 | 780.00 | 780.00 | 776.13 | 137,621 |
| 2026-03-02 | 834.00 | 850.00 | 812.00 | 850.00 | 845.78 | 47,900 |
| 2026-02-27 | 788.00 | 850.00 | 780.06 | 840.00 | 835.83 | 103,174 |
| 2026-02-26 | 760.00 | 778.00 | 752.00 | 756.00 | 752.25 | 51,138 |
| 2026-02-25 | 756.00 | 768.00 | 746.00 | 760.00 | 756.23 | 166,954 |
| 2026-02-24 | 750.00 | 788.00 | 743.00 | 750.00 | 746.28 | 42,931 |
| 2026-02-23 | 754.00 | 776.00 | 748.00 | 758.00 | 754.24 | 130,032 |
| 2026-02-20 | 756.00 | 768.00 | 728.60 | 750.00 | 746.28 | 121,884 |
| 2026-02-19 | 746.00 | 778.00 | 722.00 | 740.00 | 736.33 | 32,797 |
| 2026-02-18 | 738.00 | 780.00 | 730.00 | 746.00 | 742.30 | 179,487 |
| 2026-02-17 | 770.00 | 778.00 | 732.00 | 742.00 | 738.32 | 19,919 |
| 2026-02-16 | 768.00 | 778.00 | 732.00 | 756.00 | 752.25 | 24,163 |
| 2026-02-13 | 752.00 | 778.00 | 732.00 | 752.00 | 748.27 | 25,592 |
| 2026-02-12 | 756.00 | 778.00 | 730.00 | 750.00 | 746.28 | 96,578 |
| 2026-02-11 | 758.00 | 770.00 | 722.00 | 748.00 | 744.29 | 249,420 |
| 2026-02-10 | 746.00 | 770.00 | 732.00 | 754.00 | 750.26 | 58,728 |
| 2026-02-09 | 760.00 | 760.00 | 730.00 | 738.00 | 734.34 | 56,304 |
| 2026-02-06 | 720.00 | 750.00 | 708.68 | 750.00 | 746.28 | 67,338 |
| 2026-02-05 | 710.00 | 748.00 | 706.00 | 714.00 | 710.46 | 124,573 |
| 2026-02-04 | 760.00 | 770.00 | 718.00 | 718.00 | 714.44 | 98,528 |
| 2026-02-03 | 754.00 | 818.00 | 738.00 | 760.00 | 756.23 | 313,085 |
| 2026-02-02 | 686.00 | 757.06 | 686.00 | 754.00 | 750.26 | 64,927 |
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.