Gooch & Housego Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 451.00 | 470.00 | 447.00 | 458.50 | 439.05 | 6,250 |
| 2024-11-20 | 458.00 | 465.37 | 448.00 | 464.00 | 444.32 | 12,398 |
| 2024-11-19 | 469.00 | 472.10 | 455.00 | 455.00 | 435.70 | 30,048 |
| 2024-11-18 | 506.00 | 514.00 | 458.08 | 469.00 | 449.11 | 50,293 |
| 2024-11-15 | 510.00 | 530.00 | 494.00 | 499.00 | 477.83 | 57,824 |
| 2024-11-14 | 500.00 | 520.00 | 485.00 | 510.00 | 488.37 | 102,070 |
| 2024-11-13 | 469.00 | 502.00 | 469.00 | 497.00 | 475.92 | 25,328 |
| 2024-11-12 | 472.00 | 476.53 | 468.00 | 476.50 | 456.29 | 14,834 |
| 2024-11-11 | 470.00 | 483.00 | 451.00 | 483.00 | 462.51 | 52,519 |
| 2024-11-08 | 469.00 | 479.00 | 445.00 | 464.00 | 444.32 | 36,941 |
| 2024-11-07 | 466.00 | 479.00 | 447.00 | 447.00 | 428.04 | 47,488 |
| 2024-11-06 | 472.00 | 495.00 | 461.00 | 477.00 | 456.77 | 103,390 |
| 2024-11-05 | 466.00 | 490.00 | 466.00 | 487.00 | 466.34 | 22,801 |
| 2024-11-04 | 468.00 | 486.00 | 461.52 | 486.00 | 465.39 | 43,537 |
| 2024-11-01 | 472.00 | 478.00 | 458.00 | 478.00 | 457.73 | 18,333 |
| 2024-10-31 | 463.00 | 475.00 | 445.18 | 475.00 | 454.85 | 73,863 |
| 2024-10-30 | 436.00 | 463.00 | 421.00 | 463.00 | 443.36 | 29,416 |
| 2024-10-29 | 445.00 | 456.00 | 420.00 | 428.00 | 409.85 | 104,582 |
| 2024-10-28 | 405.00 | 450.19 | 401.24 | 448.00 | 429.00 | 66,088 |
| 2024-10-25 | 400.00 | 406.00 | 387.00 | 404.00 | 386.86 | 570,302 |
| 2024-10-24 | 401.00 | 411.00 | 388.00 | 411.00 | 393.57 | 36,493 |
| 2024-10-23 | 392.00 | 405.00 | 383.28 | 396.00 | 379.20 | 73,559 |
| 2024-10-22 | 388.00 | 409.00 | 380.00 | 396.00 | 379.20 | 32,223 |
| 2024-10-21 | 390.00 | 409.00 | 390.00 | 399.00 | 382.08 | 25,336 |
| 2024-10-18 | 405.00 | 418.00 | 391.65 | 393.00 | 376.33 | 16,670 |
| 2024-10-17 | 419.00 | 419.00 | 408.97 | 418.00 | 400.27 | 23,899 |
| 2024-10-16 | 408.00 | 430.00 | 408.00 | 430.00 | 411.76 | 36,871 |
| 2024-10-15 | 407.00 | 428.98 | 407.00 | 407.00 | 389.74 | 23,428 |
| 2024-10-14 | 414.13 | 433.85 | 406.00 | 420.00 | 402.19 | 14,382 |
| 2024-10-11 | 414.12 | 434.00 | 408.00 | 420.00 | 402.19 | 62,589 |
| 2024-10-10 | 422.80 | 434.00 | 407.00 | 420.00 | 402.19 | 20,651 |
| 2024-10-09 | 431.00 | 431.00 | 406.00 | 423.50 | 405.54 | 13,983 |
| 2024-10-08 | 425.00 | 435.00 | 405.00 | 435.00 | 416.55 | 97,783 |
| 2024-10-07 | 394.00 | 411.00 | 389.00 | 393.00 | 376.33 | 55,935 |
| 2024-10-04 | 390.00 | 404.00 | 386.00 | 389.00 | 372.50 | 50,684 |
| 2024-10-03 | 409.00 | 411.00 | 385.00 | 385.00 | 368.67 | 31,561 |
| 2024-10-02 | 390.00 | 401.00 | 384.00 | 400.00 | 383.03 | 54,626 |
| 2024-10-01 | 397.00 | 400.50 | 392.00 | 392.00 | 375.37 | 30,959 |
| 2024-09-30 | 406.00 | 415.00 | 396.00 | 402.00 | 384.95 | 40,211 |
| 2024-09-27 | 415.00 | 430.00 | 406.00 | 406.00 | 388.78 | 36,256 |
| 2024-09-26 | 426.00 | 437.00 | 410.00 | 423.50 | 405.54 | 35,420 |
| 2024-09-25 | 424.00 | 430.00 | 409.17 | 425.50 | 407.45 | 25,732 |
| 2024-09-24 | 466.00 | 466.00 | 425.00 | 426.00 | 407.93 | 52,906 |
| 2024-09-23 | 440.00 | 446.93 | 437.00 | 440.00 | 421.34 | 20,882 |
| 2024-09-20 | 441.00 | 455.00 | 437.00 | 442.00 | 423.25 | 25,706 |
| 2024-09-19 | 451.00 | 469.00 | 440.00 | 440.00 | 421.34 | 32,013 |
| 2024-09-18 | 451.00 | 462.01 | 440.00 | 440.00 | 421.34 | 33,236 |
| 2024-09-17 | 450.00 | 469.00 | 440.00 | 458.00 | 438.57 | 31,137 |
| 2024-09-16 | 450.00 | 463.00 | 446.00 | 453.00 | 433.79 | 27,830 |
| 2024-09-13 | 442.00 | 465.00 | 442.00 | 465.00 | 445.28 | 23,611 |
| 2024-09-12 | 444.00 | 469.00 | 440.00 | 452.00 | 432.83 | 11,784 |
| 2024-09-11 | 450.00 | 456.46 | 442.00 | 450.50 | 431.39 | 45,266 |
| 2024-09-10 | 451.00 | 479.00 | 444.78 | 450.00 | 430.91 | 17,945 |
| 2024-09-09 | 451.00 | 472.00 | 445.10 | 472.00 | 451.98 | 32,169 |
| 2024-09-06 | 460.00 | 460.00 | 443.00 | 445.50 | 426.60 | 23,749 |
| 2024-09-05 | 443.00 | 469.00 | 443.00 | 444.00 | 425.17 | 26,652 |
| 2024-09-04 | 469.00 | 469.00 | 443.00 | 445.50 | 426.60 | 17,142 |
| 2024-09-03 | 479.00 | 479.00 | 443.72 | 461.00 | 441.45 | 14,488 |
| 2024-09-02 | 460.00 | 470.00 | 450.23 | 470.00 | 450.07 | 28,559 |
| 2024-08-30 | 450.00 | 479.00 | 442.00 | 462.00 | 442.40 | 45,956 |
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.