Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 580.00 | 596.00 | 570.00 | 570.00 | 560.52 | 100,851 |
| 2025-11-03 | 562.00 | 600.17 | 562.00 | 580.00 | 570.36 | 80,930 |
| 2025-10-31 | 578.00 | 580.00 | 560.00 | 574.00 | 564.46 | 26,959 |
| 2025-10-30 | 570.00 | 578.00 | 560.00 | 578.00 | 568.39 | 28,145 |
| 2025-10-29 | 572.00 | 573.86 | 560.00 | 572.00 | 562.49 | 17,167 |
| 2025-10-28 | 570.00 | 580.00 | 560.00 | 572.00 | 562.49 | 35,608 |
| 2025-10-27 | 568.00 | 570.00 | 550.00 | 568.00 | 558.56 | 31,635 |
| 2025-10-24 | 570.00 | 570.00 | 551.00 | 564.00 | 554.62 | 15,694 |
| 2025-10-23 | 558.00 | 570.00 | 550.00 | 568.00 | 558.56 | 23,822 |
| 2025-10-22 | 550.00 | 568.00 | 540.00 | 552.00 | 542.82 | 39,877 |
| 2025-10-21 | 550.00 | 556.00 | 536.18 | 556.00 | 546.76 | 92,336 |
| 2025-10-20 | 536.00 | 550.00 | 514.00 | 538.00 | 529.06 | 19,084 |
← NewerPage 5 of 5 · 252 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.