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 |
| 2025-10-17 | 522.00 | 544.00 | 516.00 | 536.00 | 527.09 | 22,012 |
| 2025-10-16 | 546.00 | 563.43 | 520.00 | 532.00 | 523.16 | 45,008 |
| 2025-10-15 | 560.00 | 580.00 | 546.63 | 552.00 | 542.82 | 33,429 |
| 2025-10-14 | 584.00 | 588.00 | 560.00 | 562.00 | 552.66 | 92,959 |
| 2025-10-13 | 580.00 | 598.00 | 572.00 | 588.00 | 578.22 | 29,523 |
| 2025-10-10 | 600.00 | 600.00 | 582.00 | 586.00 | 576.26 | 191,870 |
| 2025-10-09 | 580.00 | 600.00 | 572.00 | 590.00 | 580.19 | 8,207 |
| 2025-10-08 | 586.00 | 588.00 | 570.00 | 580.00 | 570.36 | 157,840 |
| 2025-10-07 | 600.00 | 604.00 | 570.00 | 586.00 | 576.26 | 382,949 |
| 2025-10-06 | 610.00 | 620.00 | 590.00 | 604.00 | 593.96 | 88,906 |
| 2025-10-03 | 610.00 | 620.00 | 584.00 | 604.00 | 593.96 | 21,679 |
| 2025-10-02 | 598.00 | 598.00 | 572.00 | 584.00 | 574.29 | 33,042 |
| 2025-10-01 | 568.00 | 598.00 | 568.00 | 588.00 | 578.22 | 18,721 |
| 2025-09-30 | 588.00 | 588.00 | 565.94 | 570.00 | 560.52 | 84,954 |
| 2025-09-29 | 564.00 | 606.00 | 564.00 | 570.00 | 560.52 | 128,709 |
| 2025-09-26 | 562.00 | 582.00 | 562.00 | 574.00 | 564.46 | 14,267 |
| 2025-09-25 | 558.00 | 578.76 | 553.19 | 571.00 | 561.51 | 272,435 |
| 2025-09-24 | 566.00 | 568.00 | 538.48 | 560.00 | 550.69 | 274,268 |
| 2025-09-23 | 548.00 | 568.00 | 538.00 | 540.00 | 531.02 | 10,545 |
| 2025-09-22 | 564.00 | 570.00 | 540.00 | 544.00 | 534.96 | 58,813 |
| 2025-09-19 | 536.00 | 560.00 | 520.00 | 552.00 | 542.82 | 33,168 |
| 2025-09-18 | 542.00 | 578.00 | 518.00 | 518.00 | 509.39 | 10,469 |
| 2025-09-17 | 562.00 | 572.86 | 546.00 | 546.00 | 536.92 | 40,327 |
| 2025-09-16 | 578.00 | 590.00 | 558.00 | 558.00 | 548.72 | 194,027 |
| 2025-09-15 | 568.00 | 584.25 | 540.00 | 562.00 | 552.66 | 33,182 |
| 2025-09-12 | 550.00 | 568.00 | 542.00 | 550.00 | 540.86 | 15,947 |
| 2025-09-11 | 542.00 | 558.00 | 542.00 | 544.00 | 534.96 | 21,313 |
| 2025-09-10 | 550.00 | 562.00 | 532.00 | 544.00 | 534.96 | 54,133 |
| 2025-09-09 | 540.00 | 556.00 | 534.00 | 540.00 | 531.02 | 13,971 |
| 2025-09-08 | 530.00 | 540.00 | 530.00 | 540.00 | 531.02 | 10,349 |
| 2025-09-05 | 540.00 | 566.00 | 532.00 | 534.00 | 525.12 | 63,341 |
| 2025-09-04 | 540.00 | 570.00 | 532.00 | 540.00 | 531.02 | 22,808 |
| 2025-09-03 | 540.00 | 570.00 | 526.00 | 560.00 | 550.69 | 65,221 |
| 2025-09-02 | 500.00 | 550.00 | 492.00 | 530.00 | 521.19 | 66,803 |
| 2025-09-01 | 495.00 | 502.00 | 474.00 | 502.00 | 493.65 | 59,600 |
| 2025-08-29 | 494.00 | 522.00 | 485.36 | 495.00 | 486.77 | 20,242 |
| 2025-08-28 | 495.00 | 508.35 | 482.60 | 504.00 | 495.62 | 29,044 |
| 2025-08-27 | 506.00 | 528.00 | 494.30 | 500.00 | 491.69 | 57,976 |
| 2025-08-26 | 495.00 | 512.00 | 480.00 | 500.00 | 491.69 | 39,647 |
| 2025-08-22 | 494.00 | 508.00 | 480.00 | 498.00 | 489.72 | 21,048 |
| 2025-08-21 | 494.00 | 520.00 | 491.76 | 496.00 | 487.75 | 18,835 |
| 2025-08-20 | 510.00 | 518.00 | 494.00 | 494.00 | 485.79 | 26,223 |
| 2025-08-19 | 534.00 | 550.00 | 508.00 | 508.00 | 499.55 | 27,347 |
| 2025-08-18 | 510.00 | 530.00 | 510.00 | 528.00 | 519.22 | 76,192 |
| 2025-08-15 | 534.00 | 538.00 | 489.23 | 500.00 | 491.69 | 15,131 |
| 2025-08-14 | 540.00 | 574.00 | 530.00 | 536.00 | 527.09 | 16,474 |
| 2025-08-13 | 590.00 | 596.00 | 536.00 | 538.00 | 529.06 | 28,903 |
| 2025-08-12 | 570.00 | 590.80 | 544.00 | 564.00 | 554.62 | 69,766 |
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.