Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 478.00 | 524.00 | 476.69 | 516.00 | 503.19 | 162,620 |
| 2025-05-15 | 460.00 | 478.00 | 448.00 | 471.00 | 459.31 | 20,492 |
| 2025-05-14 | 445.00 | 471.00 | 436.65 | 471.00 | 459.31 | 238,120 |
| 2025-05-13 | 444.00 | 459.00 | 432.68 | 440.00 | 429.08 | 9,773 |
| 2025-05-12 | 445.00 | 459.00 | 432.68 | 445.00 | 433.96 | 34,792 |
| 2025-05-09 | 448.00 | 459.00 | 432.60 | 440.00 | 429.08 | 21,727 |
| 2025-05-08 | 450.00 | 459.00 | 436.00 | 450.00 | 438.83 | 60,932 |
| 2025-05-07 | 427.00 | 460.00 | 425.00 | 460.00 | 448.58 | 188,134 |
| 2025-05-06 | 411.00 | 448.00 | 392.00 | 440.00 | 429.08 | 153,306 |
| 2025-05-02 | 391.00 | 411.00 | 375.80 | 411.00 | 400.80 | 53,424 |
| 2025-05-01 | 378.00 | 395.00 | 377.55 | 395.00 | 385.20 | 25,862 |
| 2025-04-30 | 392.00 | 392.00 | 372.00 | 377.00 | 367.64 | 15,456 |
| 2025-04-29 | 374.00 | 389.95 | 370.00 | 374.00 | 364.72 | 14,771 |
| 2025-04-28 | 373.00 | 395.00 | 367.25 | 371.00 | 361.79 | 17,305 |
| 2025-04-25 | 383.00 | 395.00 | 372.00 | 377.00 | 367.64 | 32,929 |
| 2025-04-24 | 387.00 | 397.00 | 373.00 | 373.00 | 363.74 | 26,974 |
| 2025-04-23 | 389.00 | 399.00 | 375.00 | 375.00 | 365.69 | 47,154 |
| 2025-04-22 | 376.00 | 399.00 | 373.35 | 376.00 | 366.67 | 23,485 |
| 2025-04-17 | 399.00 | 399.00 | 372.00 | 375.00 | 365.69 | 21,036 |
| 2025-04-16 | 385.00 | 408.00 | 375.66 | 380.00 | 370.57 | 48,701 |
| 2025-04-15 | 391.00 | 403.32 | 379.00 | 391.00 | 381.30 | 35,476 |
| 2025-04-14 | 399.00 | 410.00 | 399.00 | 401.00 | 391.05 | 14,875 |
| 2025-04-11 | 413.00 | 432.90 | 390.00 | 390.00 | 380.32 | 36,963 |
| 2025-04-10 | 419.00 | 443.21 | 390.00 | 422.00 | 411.53 | 50,948 |
| 2025-04-09 | 402.00 | 408.00 | 385.00 | 390.00 | 380.32 | 51,600 |
| 2025-04-08 | 397.00 | 410.18 | 380.00 | 399.00 | 389.10 | 157,474 |
| 2025-04-07 | 372.00 | 389.00 | 352.00 | 370.00 | 360.82 | 84,139 |
| 2025-04-04 | 407.00 | 411.40 | 379.00 | 379.00 | 369.59 | 56,276 |
| 2025-04-03 | 410.00 | 426.00 | 401.00 | 402.00 | 392.02 | 77,096 |
| 2025-04-02 | 419.00 | 438.00 | 416.00 | 419.00 | 408.60 | 45,386 |
| 2025-04-01 | 442.00 | 459.66 | 419.00 | 439.00 | 428.10 | 60,956 |
| 2025-03-31 | 452.00 | 460.00 | 440.00 | 440.00 | 429.08 | 22,699 |
| 2025-03-28 | 442.00 | 470.00 | 442.00 | 464.00 | 452.48 | 18,124 |
| 2025-03-27 | 449.00 | 469.00 | 442.00 | 449.00 | 437.86 | 12,568 |
| 2025-03-26 | 468.00 | 468.00 | 448.00 | 462.00 | 450.53 | 14,619 |
| 2025-03-25 | 459.00 | 460.00 | 443.00 | 460.00 | 448.58 | 21,982 |
| 2025-03-24 | 462.00 | 462.00 | 442.00 | 456.00 | 444.68 | 37,251 |
| 2025-03-21 | 448.00 | 469.00 | 439.50 | 462.00 | 450.53 | 103,076 |
| 2025-03-20 | 449.00 | 449.00 | 432.00 | 447.00 | 435.91 | 42,539 |
| 2025-03-19 | 430.00 | 449.00 | 420.00 | 449.00 | 437.86 | 87,520 |
| 2025-03-18 | 434.00 | 441.00 | 414.00 | 430.00 | 419.33 | 39,189 |
| 2025-03-17 | 441.00 | 446.00 | 423.30 | 432.00 | 421.28 | 57,609 |
| 2025-03-14 | 441.00 | 446.00 | 435.00 | 440.00 | 429.08 | 84,159 |
| 2025-03-13 | 443.00 | 445.00 | 435.00 | 439.50 | 428.59 | 24,653 |
| 2025-03-12 | 458.00 | 459.00 | 430.00 | 434.00 | 423.23 | 66,610 |
| 2025-03-11 | 449.00 | 480.00 | 430.00 | 452.00 | 440.78 | 48,918 |
| 2025-03-10 | 467.00 | 480.00 | 458.00 | 460.00 | 448.58 | 57,918 |
| 2025-03-07 | 460.00 | 480.00 | 456.00 | 462.50 | 451.02 | 31,292 |
| 2025-03-06 | 484.00 | 496.00 | 464.00 | 464.00 | 452.48 | 26,329 |
| 2025-03-05 | 484.00 | 496.00 | 480.50 | 487.00 | 474.91 | 31,640 |
| 2025-03-04 | 476.00 | 481.00 | 450.00 | 480.00 | 468.09 | 20,053 |
| 2025-03-03 | 453.00 | 480.00 | 452.50 | 480.00 | 468.09 | 27,629 |
| 2025-02-28 | 460.00 | 470.00 | 452.00 | 452.00 | 440.78 | 17,995 |
| 2025-02-27 | 465.00 | 470.00 | 457.30 | 463.00 | 451.51 | 25,071 |
| 2025-02-26 | 470.00 | 470.00 | 454.00 | 465.00 | 453.46 | 44,837 |
| 2025-02-25 | 452.00 | 480.00 | 452.00 | 466.00 | 454.43 | 70,504 |
| 2025-02-24 | 449.00 | 469.00 | 441.00 | 469.00 | 457.36 | 106,727 |
| 2025-02-21 | 440.00 | 445.95 | 434.26 | 441.00 | 430.05 | 44,502 |
| 2025-02-20 | 437.00 | 442.00 | 427.00 | 442.00 | 431.03 | 36,980 |
| 2025-02-19 | 434.00 | 439.00 | 428.00 | 439.00 | 428.10 | 36,775 |
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.