Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 582.00 | 590.00 | 560.00 | 562.00 | 552.66 | 113,840 |
| 2025-08-08 | 588.00 | 588.00 | 562.00 | 582.00 | 572.32 | 32,158 |
| 2025-08-07 | 580.00 | 590.00 | 560.76 | 590.00 | 580.19 | 17,189 |
| 2025-08-06 | 580.00 | 590.00 | 572.50 | 580.00 | 570.36 | 36,808 |
| 2025-08-05 | 610.00 | 630.00 | 580.00 | 582.00 | 572.32 | 92,482 |
| 2025-08-04 | 630.00 | 630.00 | 602.00 | 610.00 | 599.86 | 65,770 |
| 2025-08-01 | 610.00 | 636.00 | 600.00 | 620.00 | 609.69 | 11,098 |
| 2025-07-31 | 602.00 | 638.00 | 602.00 | 606.00 | 595.93 | 59,463 |
| 2025-07-30 | 620.00 | 640.00 | 612.81 | 620.00 | 609.69 | 63,383 |
| 2025-07-29 | 612.00 | 631.30 | 600.00 | 618.00 | 607.73 | 142,102 |
| 2025-07-28 | 628.00 | 640.00 | 612.00 | 618.00 | 607.73 | 42,038 |
| 2025-07-25 | 604.00 | 628.00 | 600.00 | 604.00 | 593.96 | 97,873 |
| 2025-07-24 | 592.00 | 626.00 | 590.00 | 602.00 | 591.99 | 83,851 |
| 2025-07-23 | 620.00 | 630.00 | 592.00 | 606.00 | 595.93 | 67,983 |
| 2025-07-22 | 608.00 | 626.00 | 602.96 | 618.00 | 607.73 | 25,619 |
| 2025-07-21 | 616.00 | 632.00 | 592.00 | 610.00 | 599.86 | 194,320 |
| 2025-07-18 | 626.00 | 646.00 | 614.06 | 632.00 | 621.49 | 67,333 |
| 2025-07-17 | 614.00 | 647.40 | 614.00 | 624.00 | 613.63 | 22,899 |
| 2025-07-16 | 612.00 | 630.00 | 600.00 | 612.00 | 601.83 | 23,236 |
| 2025-07-15 | 620.00 | 628.00 | 600.00 | 614.00 | 603.79 | 16,086 |
| 2025-07-14 | 608.00 | 630.00 | 600.00 | 628.00 | 617.56 | 30,740 |
| 2025-07-11 | 610.00 | 628.00 | 600.00 | 610.00 | 599.86 | 13,386 |
| 2025-07-10 | 614.00 | 620.00 | 589.46 | 602.00 | 591.99 | 13,177 |
| 2025-07-09 | 620.00 | 620.00 | 608.00 | 620.00 | 609.69 | 18,047 |
| 2025-07-08 | 620.00 | 628.00 | 608.00 | 620.00 | 609.69 | 64,549 |
| 2025-07-07 | 614.00 | 628.00 | 608.00 | 615.00 | 604.78 | 65,206 |
| 2025-07-04 | 616.00 | 628.00 | 602.00 | 610.00 | 599.86 | 15,539 |
| 2025-07-03 | 612.00 | 628.00 | 600.00 | 622.00 | 611.66 | 17,530 |
| 2025-07-02 | 610.00 | 630.00 | 608.00 | 610.00 | 599.86 | 11,143 |
| 2025-07-01 | 642.00 | 648.00 | 604.80 | 610.00 | 599.86 | 26,899 |
| 2025-06-30 | 630.00 | 660.37 | 592.00 | 641.00 | 630.34 | 124,875 |
| 2025-06-27 | 620.00 | 626.00 | 592.00 | 620.00 | 609.69 | 23,349 |
| 2025-06-26 | 590.00 | 618.00 | 590.00 | 606.00 | 595.93 | 53,313 |
| 2025-06-25 | 600.00 | 618.00 | 594.00 | 600.00 | 590.03 | 195,633 |
| 2025-06-24 | 610.00 | 638.00 | 590.00 | 600.00 | 590.03 | 48,401 |
| 2025-06-23 | 586.00 | 608.00 | 582.00 | 590.00 | 580.19 | 254,740 |
| 2025-06-20 | 586.00 | 588.00 | 574.00 | 584.00 | 574.29 | 45,563 |
| 2025-06-19 | 584.00 | 592.00 | 578.60 | 586.00 | 576.26 | 17,533 |
| 2025-06-18 | 588.00 | 590.00 | 580.00 | 588.00 | 573.41 | 12,594 |
| 2025-06-17 | 584.00 | 590.00 | 572.00 | 590.00 | 575.36 | 33,285 |
| 2025-06-16 | 584.00 | 590.00 | 570.00 | 584.00 | 569.51 | 35,042 |
| 2025-06-13 | 588.00 | 598.00 | 570.00 | 570.00 | 555.85 | 18,736 |
| 2025-06-12 | 592.00 | 608.00 | 580.50 | 588.00 | 573.41 | 33,161 |
| 2025-06-11 | 600.00 | 610.35 | 575.20 | 584.00 | 569.51 | 42,283 |
| 2025-06-10 | 582.00 | 615.18 | 582.00 | 594.00 | 579.26 | 83,028 |
| 2025-06-09 | 560.00 | 609.11 | 546.00 | 594.00 | 579.26 | 209,980 |
| 2025-06-06 | 520.00 | 558.80 | 517.44 | 546.00 | 532.45 | 59,039 |
| 2025-06-05 | 502.00 | 520.44 | 500.00 | 518.00 | 505.14 | 121,451 |
| 2025-06-04 | 518.00 | 522.00 | 494.00 | 497.00 | 484.66 | 207,827 |
| 2025-06-03 | 506.00 | 518.00 | 492.71 | 506.00 | 493.44 | 107,282 |
| 2025-06-02 | 512.00 | 526.00 | 477.00 | 500.00 | 487.59 | 104,446 |
| 2025-05-30 | 504.00 | 528.00 | 504.00 | 528.00 | 514.90 | 25,687 |
| 2025-05-29 | 518.00 | 520.00 | 502.00 | 520.00 | 507.09 | 18,223 |
| 2025-05-28 | 520.00 | 520.00 | 508.12 | 518.00 | 505.14 | 23,280 |
| 2025-05-27 | 540.00 | 540.00 | 506.00 | 518.00 | 505.14 | 58,247 |
| 2025-05-23 | 524.00 | 540.00 | 512.00 | 518.00 | 505.14 | 13,526 |
| 2025-05-22 | 526.00 | 526.00 | 520.00 | 522.00 | 509.04 | 77,260 |
| 2025-05-21 | 536.00 | 536.00 | 520.00 | 522.00 | 509.04 | 19,477 |
| 2025-05-20 | 508.00 | 540.88 | 503.10 | 536.00 | 522.70 | 78,110 |
| 2025-05-19 | 516.00 | 516.00 | 494.00 | 506.00 | 493.44 | 28,931 |
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.