Gooch & Housego PLC (AIM:GHH)
London · Delayed Price · Currency is GBP · Price in GBX 544.50
-15.50 (-2.77%)
Sep 4, 2025, 2:34 PM GMT+1
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 570.00 | 570.00 | 532.00 | 540.00 | 540.00 | -3.57% | 21,808 |
| 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 |
| Jul 31, 2025 | 638.00 | 638.00 | 602.00 | 606.00 | 606.00 | -2.26% | 59,463 |
| Jul 30, 2025 | 619.20 | 640.00 | 612.81 | 620.00 | 620.00 | 0.32% | 63,382 |
| Jul 29, 2025 | 612.00 | 631.30 | 600.00 | 618.00 | 618.00 | - | 142,102 |
| Jul 28, 2025 | 628.00 | 640.00 | 612.00 | 618.00 | 618.00 | 2.32% | 42,037 |
| Jul 25, 2025 | 628.00 | 628.00 | 600.00 | 604.00 | 604.00 | 0.33% | 97,873 |
| Jul 24, 2025 | 602.00 | 626.00 | 590.00 | 602.00 | 602.00 | -0.66% | 83,850 |
| Jul 23, 2025 | 592.00 | 630.00 | 592.00 | 606.00 | 606.00 | -1.94% | 67,983 |
| Jul 22, 2025 | 603.14 | 626.00 | 602.96 | 618.00 | 618.00 | 1.31% | 25,619 |
| Jul 21, 2025 | 616.00 | 632.00 | 592.00 | 610.00 | 610.00 | -3.48% | 194,319 |
| Jul 18, 2025 | 626.00 | 646.00 | 614.06 | 632.00 | 632.00 | 1.28% | 67,333 |
| Jul 17, 2025 | 614.00 | 647.40 | 614.00 | 624.00 | 624.00 | 1.96% | 22,899 |
| Jul 16, 2025 | 612.00 | 630.00 | 600.00 | 612.00 | 612.00 | -0.33% | 23,235 |
| Jul 15, 2025 | 628.00 | 628.00 | 600.00 | 614.00 | 614.00 | -2.23% | 16,086 |
| Jul 14, 2025 | 608.00 | 630.00 | 600.00 | 628.00 | 628.00 | 2.95% | 30,740 |
| Jul 11, 2025 | 600.00 | 628.00 | 600.00 | 610.00 | 610.00 | 1.33% | 13,387 |
| Jul 10, 2025 | 614.00 | 620.00 | 589.46 | 602.00 | 602.00 | -2.90% | 13,177 |
| Jul 9, 2025 | 620.00 | 620.00 | 608.00 | 620.00 | 620.00 | - | 18,047 |
| Jul 8, 2025 | 618.08 | 628.00 | 608.00 | 620.00 | 620.00 | 0.81% | 64,549 |
| Jul 7, 2025 | 624.08 | 628.00 | 608.00 | 615.00 | 615.00 | 0.82% | 65,205 |
| Jul 4, 2025 | 602.00 | 628.00 | 602.00 | 610.00 | 610.00 | -1.93% | 15,538 |
| Jul 3, 2025 | 628.00 | 628.00 | 600.00 | 622.00 | 622.00 | 1.97% | 17,530 |
| Jul 2, 2025 | 630.00 | 630.00 | 608.00 | 610.00 | 610.00 | - | 11,143 |
| Jul 1, 2025 | 641.50 | 648.00 | 604.80 | 610.00 | 610.00 | -4.84% | 26,899 |
| Jun 30, 2025 | 624.36 | 660.37 | 592.00 | 641.00 | 641.00 | 3.39% | 124,874 |
| Jun 27, 2025 | 618.00 | 626.00 | 592.00 | 620.00 | 620.00 | 2.31% | 24,113 |
| Jun 26, 2025 | 594.00 | 618.00 | 590.00 | 606.00 | 606.00 | 1.00% | 53,314 |