Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 690.00 | 716.00 | 674.90 | 700.00 | 696.53 | 93,159 |
| 2026-01-29 | 700.00 | 712.72 | 682.00 | 704.00 | 700.51 | 79,333 |
| 2026-01-28 | 676.00 | 712.30 | 670.00 | 708.00 | 696.23 | 463,549 |
| 2026-01-27 | 676.00 | 690.00 | 666.00 | 676.00 | 664.76 | 193,666 |
| 2026-01-26 | 668.00 | 686.00 | 650.00 | 670.00 | 658.86 | 26,696 |
| 2026-01-23 | 688.00 | 690.00 | 625.40 | 668.00 | 656.89 | 133,897 |
| 2026-01-22 | 634.00 | 690.00 | 620.00 | 660.00 | 649.03 | 107,851 |
| 2026-01-21 | 636.00 | 636.00 | 620.00 | 628.00 | 617.56 | 88,874 |
| 2026-01-20 | 626.00 | 636.00 | 612.00 | 624.00 | 613.63 | 49,552 |
| 2026-01-19 | 620.00 | 636.00 | 618.00 | 624.00 | 613.63 | 26,702 |
| 2026-01-16 | 618.00 | 636.00 | 616.00 | 620.00 | 609.69 | 7,915 |
| 2026-01-15 | 622.00 | 632.00 | 618.00 | 622.00 | 611.66 | 38,791 |
| 2026-01-14 | 634.00 | 634.00 | 614.00 | 620.00 | 609.69 | 51,297 |
| 2026-01-13 | 636.00 | 636.00 | 615.52 | 620.00 | 609.69 | 30,658 |
| 2026-01-12 | 622.00 | 622.00 | 600.00 | 620.00 | 609.69 | 260,531 |
| 2026-01-09 | 616.00 | 634.00 | 602.00 | 616.00 | 605.76 | 37,397 |
| 2026-01-08 | 610.00 | 634.00 | 602.00 | 614.00 | 603.79 | 10,268 |
| 2026-01-07 | 616.00 | 636.00 | 609.57 | 624.00 | 613.63 | 126,406 |
| 2026-01-06 | 626.00 | 634.00 | 614.60 | 626.00 | 615.59 | 12,934 |
| 2026-01-05 | 618.00 | 626.00 | 602.00 | 626.00 | 615.59 | 17,399 |
| 2026-01-02 | 612.00 | 622.00 | 598.00 | 618.00 | 607.73 | 39,259 |
| 2025-12-31 | 622.00 | 636.00 | 598.00 | 600.00 | 590.03 | 33,955 |
| 2025-12-30 | 618.00 | 634.24 | 608.00 | 610.00 | 599.86 | 25,059 |
| 2025-12-29 | 616.00 | 626.00 | 598.00 | 618.00 | 607.73 | 24,565 |
| 2025-12-24 | 608.00 | 619.06 | 605.08 | 608.00 | 597.89 | 29,360 |
| 2025-12-23 | 596.00 | 624.00 | 596.00 | 604.00 | 593.96 | 15,702 |
| 2025-12-22 | 600.00 | 634.00 | 592.00 | 610.00 | 599.86 | 65,291 |
| 2025-12-19 | 618.00 | 620.00 | 600.00 | 600.00 | 590.03 | 15,725 |
| 2025-12-18 | 608.00 | 630.00 | 604.00 | 620.00 | 609.69 | 29,599 |
| 2025-12-17 | 618.00 | 630.00 | 602.00 | 618.00 | 607.73 | 22,353 |
| 2025-12-16 | 616.00 | 626.00 | 608.00 | 626.00 | 615.59 | 33,978 |
| 2025-12-15 | 600.00 | 624.00 | 599.84 | 610.00 | 599.86 | 72,003 |
| 2025-12-12 | 596.00 | 614.00 | 580.00 | 600.00 | 590.03 | 72,586 |
| 2025-12-11 | 586.00 | 600.00 | 572.00 | 600.00 | 590.03 | 54,871 |
| 2025-12-10 | 578.00 | 594.00 | 576.00 | 588.00 | 578.22 | 45,958 |
| 2025-12-09 | 586.00 | 598.00 | 568.00 | 586.00 | 576.26 | 67,727 |
| 2025-12-08 | 584.00 | 600.00 | 576.00 | 600.00 | 590.03 | 17,550 |
| 2025-12-05 | 560.00 | 592.00 | 550.00 | 588.00 | 578.22 | 51,200 |
| 2025-12-04 | 576.00 | 588.00 | 542.00 | 568.00 | 558.56 | 54,951 |
| 2025-12-03 | 584.00 | 600.00 | 574.00 | 582.00 | 572.32 | 130,389 |
| 2025-12-02 | 516.00 | 589.12 | 502.00 | 576.00 | 566.42 | 111,094 |
| 2025-12-01 | 506.00 | 530.00 | 493.77 | 512.00 | 503.49 | 24,012 |
| 2025-11-28 | 502.00 | 524.48 | 481.00 | 504.00 | 495.62 | 36,919 |
| 2025-11-27 | 472.00 | 501.00 | 472.00 | 492.00 | 483.82 | 20,421 |
| 2025-11-26 | 506.00 | 518.00 | 463.10 | 473.00 | 465.14 | 32,705 |
| 2025-11-25 | 490.00 | 508.00 | 480.00 | 496.00 | 487.75 | 28,812 |
| 2025-11-24 | 487.00 | 504.00 | 480.00 | 480.00 | 472.02 | 11,595 |
| 2025-11-21 | 486.00 | 500.00 | 477.00 | 486.00 | 477.92 | 16,622 |
| 2025-11-20 | 480.00 | 502.00 | 476.00 | 486.00 | 477.92 | 33,418 |
| 2025-11-19 | 492.00 | 506.00 | 479.00 | 479.00 | 471.04 | 31,161 |
| 2025-11-18 | 485.00 | 508.00 | 485.00 | 500.00 | 491.69 | 24,777 |
| 2025-11-17 | 510.00 | 530.00 | 483.09 | 500.00 | 491.69 | 73,085 |
| 2025-11-14 | 500.00 | 530.00 | 500.00 | 530.00 | 521.19 | 24,336 |
| 2025-11-13 | 520.00 | 524.00 | 500.00 | 516.00 | 507.42 | 43,447 |
| 2025-11-12 | 532.00 | 538.00 | 520.00 | 520.00 | 511.36 | 52,480 |
| 2025-11-11 | 548.00 | 548.00 | 528.00 | 538.00 | 529.06 | 22,351 |
| 2025-11-10 | 532.00 | 558.00 | 528.00 | 538.00 | 529.06 | 18,181 |
| 2025-11-07 | 560.00 | 566.00 | 533.67 | 534.00 | 525.12 | 19,997 |
| 2025-11-06 | 576.00 | 580.00 | 560.00 | 560.00 | 550.69 | 12,815 |
| 2025-11-05 | 570.00 | 586.00 | 566.00 | 566.00 | 556.59 | 41,699 |
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.