Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 435.00 | 450.00 | 425.00 | 435.00 | 424.20 | 28,254 |
| 2025-02-17 | 431.00 | 439.00 | 425.00 | 435.00 | 424.20 | 38,631 |
| 2025-02-14 | 422.00 | 437.00 | 420.32 | 428.00 | 417.38 | 26,533 |
| 2025-02-13 | 428.55 | 435.00 | 423.00 | 434.00 | 423.23 | 21,214 |
| 2025-02-12 | 430.00 | 435.00 | 428.22 | 435.00 | 424.20 | 49,099 |
| 2025-02-11 | 424.00 | 431.00 | 420.18 | 431.00 | 420.30 | 26,724 |
| 2025-02-10 | 416.00 | 425.90 | 416.00 | 425.00 | 414.45 | 18,693 |
| 2025-02-07 | 416.00 | 438.00 | 412.00 | 435.00 | 424.20 | 27,698 |
| 2025-02-06 | 449.00 | 449.00 | 413.00 | 421.00 | 410.55 | 24,397 |
| 2025-02-05 | 421.00 | 433.60 | 421.00 | 423.00 | 412.50 | 10,189 |
| 2025-02-04 | 426.00 | 434.50 | 420.00 | 434.50 | 423.72 | 17,797 |
| 2025-02-03 | 430.00 | 449.00 | 420.00 | 420.00 | 409.58 | 91,329 |
| 2025-01-31 | 430.00 | 449.00 | 430.00 | 439.50 | 428.59 | 5,951 |
| 2025-01-30 | 430.00 | 449.00 | 428.32 | 430.00 | 419.33 | 22,326 |
| 2025-01-29 | 426.00 | 441.00 | 424.00 | 428.00 | 417.38 | 82,141 |
| 2025-01-28 | 449.00 | 449.00 | 423.00 | 423.00 | 412.50 | 76,414 |
| 2025-01-27 | 442.00 | 461.00 | 434.00 | 438.00 | 427.13 | 66,961 |
| 2025-01-24 | 452.00 | 461.00 | 442.60 | 449.00 | 437.86 | 22,055 |
| 2025-01-23 | 451.00 | 475.00 | 441.00 | 462.00 | 450.53 | 26,396 |
| 2025-01-22 | 458.00 | 475.00 | 450.00 | 460.00 | 440.49 | 13,553 |
| 2025-01-21 | 460.00 | 474.70 | 450.00 | 457.00 | 437.62 | 51,463 |
| 2025-01-20 | 461.00 | 490.00 | 460.00 | 475.00 | 454.85 | 10,968 |
| 2025-01-17 | 474.00 | 488.00 | 456.98 | 488.00 | 467.30 | 29,265 |
| 2025-01-16 | 460.00 | 474.00 | 446.00 | 462.00 | 442.40 | 45,469 |
| 2025-01-15 | 465.00 | 474.00 | 453.63 | 464.00 | 444.32 | 67,078 |
| 2025-01-14 | 464.00 | 475.00 | 450.00 | 450.00 | 430.91 | 35,214 |
| 2025-01-13 | 454.00 | 478.00 | 440.00 | 452.00 | 432.83 | 26,280 |
| 2025-01-10 | 470.00 | 487.00 | 450.00 | 454.00 | 434.74 | 61,037 |
| 2025-01-09 | 474.00 | 487.00 | 465.53 | 468.00 | 448.15 | 11,942 |
| 2025-01-08 | 489.00 | 495.00 | 470.00 | 476.00 | 455.81 | 32,175 |
| 2025-01-07 | 490.00 | 506.00 | 482.00 | 488.00 | 467.30 | 21,373 |
| 2025-01-06 | 497.00 | 518.00 | 480.00 | 480.00 | 459.64 | 49,517 |
| 2025-01-03 | 510.00 | 516.00 | 499.99 | 500.00 | 478.79 | 14,388 |
| 2025-01-02 | 518.00 | 518.00 | 503.65 | 506.50 | 485.02 | 9,984 |
| 2024-12-31 | 504.00 | 518.00 | 503.25 | 518.00 | 496.03 | 8,708 |
| 2024-12-30 | 508.00 | 518.00 | 504.00 | 518.00 | 496.03 | 14,209 |
| 2024-12-27 | 492.00 | 518.00 | 492.00 | 508.00 | 486.45 | 4,326 |
| 2024-12-24 | 518.00 | 518.00 | 497.50 | 505.50 | 484.06 | 14,603 |
| 2024-12-23 | 493.00 | 516.50 | 493.00 | 505.50 | 484.06 | 3,966 |
| 2024-12-20 | 512.00 | 519.52 | 494.30 | 500.50 | 479.27 | 36,345 |
| 2024-12-19 | 514.00 | 526.00 | 502.00 | 512.00 | 490.28 | 37,464 |
| 2024-12-18 | 528.00 | 548.00 | 516.00 | 524.00 | 501.77 | 9,862 |
| 2024-12-17 | 516.00 | 542.00 | 514.00 | 542.00 | 519.01 | 20,872 |
| 2024-12-16 | 530.00 | 540.00 | 516.00 | 530.00 | 507.52 | 18,571 |
| 2024-12-13 | 526.00 | 540.00 | 516.00 | 524.00 | 501.77 | 15,101 |
| 2024-12-12 | 522.00 | 546.00 | 520.00 | 532.00 | 509.44 | 60,345 |
| 2024-12-11 | 514.00 | 538.00 | 502.00 | 538.00 | 515.18 | 30,270 |
| 2024-12-10 | 518.00 | 525.15 | 497.00 | 500.00 | 478.79 | 32,643 |
| 2024-12-09 | 500.00 | 520.56 | 497.51 | 520.00 | 497.94 | 17,172 |
| 2024-12-06 | 483.00 | 500.00 | 472.02 | 490.00 | 469.22 | 29,529 |
| 2024-12-05 | 463.00 | 482.00 | 463.00 | 476.00 | 455.81 | 32,428 |
| 2024-12-04 | 478.00 | 483.00 | 463.20 | 478.00 | 457.73 | 30,809 |
| 2024-12-03 | 473.00 | 489.00 | 438.00 | 484.00 | 463.47 | 90,246 |
| 2024-12-02 | 470.00 | 476.00 | 441.00 | 458.00 | 438.57 | 30,374 |
| 2024-11-29 | 444.00 | 463.00 | 440.00 | 459.00 | 439.53 | 65,639 |
| 2024-11-28 | 448.00 | 464.00 | 436.00 | 448.00 | 429.00 | 65,378 |
| 2024-11-27 | 456.00 | 465.00 | 440.00 | 440.00 | 421.34 | 29,734 |
| 2024-11-26 | 438.00 | 463.00 | 436.00 | 454.00 | 434.74 | 22,511 |
| 2024-11-25 | 457.00 | 470.00 | 436.00 | 438.00 | 419.42 | 22,058 |
| 2024-11-22 | 447.00 | 463.50 | 447.00 | 458.50 | 439.05 | 4,082 |
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.