Gooch & Housego PLC (AIM:GHH)
London · Delayed Price · Currency is GBP · Price in GBX 586.00
-4.00 (-0.68%)
Oct 10, 2025, 5:15 PM GMT+1
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 600.00 | 600.00 | 582.00 | 586.00 | 586.00 | -0.68% | 32,870 |
| Oct 9, 2025 | 594.00 | 600.00 | 572.00 | 590.00 | 590.00 | 1.72% | 8,206 |
| Oct 8, 2025 | 570.00 | 588.00 | 570.00 | 580.00 | 580.00 | -1.02% | 157,840 |
| Oct 7, 2025 | 600.00 | 604.00 | 570.00 | 586.00 | 586.00 | -2.98% | 382,949 |
| Oct 6, 2025 | 602.00 | 618.00 | 590.00 | 604.00 | 604.00 | - | 88,906 |
| Oct 3, 2025 | 610.00 | 620.00 | 584.00 | 604.00 | 604.00 | 3.42% | 21,679 |
| Oct 2, 2025 | 598.00 | 598.00 | 572.00 | 584.00 | 584.00 | -0.68% | 33,042 |
| Oct 1, 2025 | 568.00 | 598.00 | 568.00 | 588.00 | 588.00 | 3.16% | 18,721 |
| Sep 30, 2025 | 588.00 | 588.00 | 565.94 | 570.00 | 570.00 | - | 87,909 |
| Sep 29, 2025 | 564.00 | 606.00 | 564.00 | 570.00 | 570.00 | -0.70% | 128,708 |
| Sep 26, 2025 | 565.06 | 582.00 | 562.00 | 574.00 | 574.00 | 0.53% | 14,652 |
| Sep 25, 2025 | 558.00 | 578.76 | 553.19 | 571.00 | 571.00 | 1.96% | 272,434 |
| Sep 24, 2025 | 568.00 | 568.00 | 538.48 | 560.00 | 560.00 | 3.70% | 274,268 |
| Sep 23, 2025 | 568.00 | 568.00 | 538.00 | 540.00 | 540.00 | -0.74% | 10,545 |
| Sep 22, 2025 | 570.00 | 570.00 | 544.00 | 544.00 | 544.00 | -1.45% | 58,813 |
| Sep 19, 2025 | 520.00 | 560.00 | 520.00 | 552.00 | 552.00 | 6.56% | 33,168 |
| Sep 18, 2025 | 578.00 | 578.00 | 518.00 | 518.00 | 518.00 | -5.13% | 10,469 |
| Sep 17, 2025 | 562.00 | 572.86 | 546.00 | 546.00 | 546.00 | -2.15% | 40,327 |
| Sep 16, 2025 | 590.00 | 590.00 | 558.00 | 558.00 | 558.00 | -0.71% | 194,027 |
| Sep 15, 2025 | 570.00 | 584.25 | 542.00 | 562.00 | 562.00 | 2.18% | 33,182 |
| Sep 12, 2025 | 557.00 | 568.00 | 542.00 | 550.00 | 550.00 | 1.10% | 15,946 |
| Sep 11, 2025 | 542.70 | 545.00 | 542.00 | 544.00 | 544.00 | - | 21,313 |
| Sep 10, 2025 | 542.00 | 560.00 | 532.00 | 544.00 | 544.00 | 0.74% | 59,724 |
| Sep 9, 2025 | 534.00 | 556.00 | 534.00 | 540.00 | 540.00 | - | 13,971 |
| Sep 8, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.12% | 10,348 |
| Sep 5, 2025 | 540.00 | 566.00 | 532.00 | 534.00 | 534.00 | -1.11% | 63,341 |
| Sep 4, 2025 | 570.00 | 570.00 | 532.00 | 540.00 | 540.00 | -3.57% | 22,808 |
| Sep 3, 2025 | 540.00 | 562.00 | 526.00 | 560.00 | 560.00 | 5.66% | 65,220 |
| Sep 2, 2025 | 500.00 | 530.00 | 492.00 | 530.00 | 530.00 | 5.58% | 66,803 |
| Sep 1, 2025 | 495.00 | 502.00 | 474.00 | 502.00 | 502.00 | 1.41% | 59,600 |
| Aug 29, 2025 | 522.00 | 522.00 | 485.36 | 495.00 | 495.00 | -1.79% | 20,241 |
| Aug 28, 2025 | 501.24 | 508.35 | 482.60 | 504.00 | 504.00 | 0.80% | 29,044 |
| Aug 27, 2025 | 506.00 | 528.00 | 494.30 | 500.00 | 500.00 | - | 57,977 |
| Aug 26, 2025 | 495.00 | 512.00 | 480.00 | 500.00 | 500.00 | 0.40% | 39,647 |
| Aug 22, 2025 | 494.00 | 508.00 | 480.00 | 498.00 | 498.00 | 0.40% | 21,048 |
| Aug 21, 2025 | 491.76 | 520.00 | 491.76 | 496.00 | 496.00 | 0.40% | 18,836 |
| Aug 20, 2025 | 510.00 | 518.00 | 494.00 | 494.00 | 494.00 | -2.76% | 26,223 |
| Aug 19, 2025 | 534.20 | 550.00 | 508.00 | 508.00 | 508.00 | -3.79% | 27,347 |
| Aug 18, 2025 | 510.00 | 530.00 | 510.00 | 528.00 | 528.00 | 5.60% | 76,191 |
| Aug 15, 2025 | 538.00 | 538.00 | 489.23 | 500.00 | 500.00 | -6.72% | 15,130 |
| Aug 14, 2025 | 540.00 | 574.00 | 530.00 | 536.00 | 536.00 | -0.37% | 16,475 |
| Aug 13, 2025 | 596.00 | 596.00 | 536.00 | 538.00 | 538.00 | -4.61% | 28,903 |
| Aug 12, 2025 | 570.00 | 590.80 | 544.00 | 564.00 | 564.00 | 0.36% | 69,765 |
| Aug 11, 2025 | 582.00 | 590.00 | 560.00 | 562.00 | 562.00 | -3.44% | 113,839 |
| Aug 8, 2025 | 588.00 | 588.00 | 562.00 | 582.00 | 582.00 | -1.36% | 32,158 |
| Aug 7, 2025 | 560.76 | 590.00 | 560.76 | 590.00 | 590.00 | 1.72% | 17,189 |
| Aug 6, 2025 | 583.30 | 590.00 | 572.50 | 580.00 | 580.00 | -0.34% | 36,807 |
| Aug 5, 2025 | 612.55 | 630.00 | 580.00 | 582.00 | 582.00 | -4.59% | 92,482 |
| Aug 4, 2025 | 630.00 | 630.00 | 602.00 | 610.00 | 610.00 | -1.61% | 65,770 |
| Aug 1, 2025 | 600.00 | 636.00 | 600.00 | 620.00 | 620.00 | 2.31% | 11,098 |