Gooch & Housego PLC (AIM:GHH)
London · Delayed Price · Currency is GBP · Price in GBX 758.00
-18.00 (-2.32%)
At close: Mar 26, 2026
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 778.00 | 786.00 | 760.00 | 776.00 | 776.00 | 2.11% | 72,698 |
| Mar 24, 2026 | 762.00 | 788.00 | 756.48 | 760.00 | 760.00 | -0.52% | 23,912 |
| Mar 23, 2026 | 750.00 | 784.00 | 724.00 | 764.00 | 764.00 | - | 58,936 |
| Mar 20, 2026 | 784.00 | 812.00 | 764.00 | 764.00 | 764.00 | 0.26% | 82,291 |
| Mar 19, 2026 | 810.00 | 828.20 | 758.00 | 762.00 | 762.00 | -7.97% | 48,750 |
| Mar 18, 2026 | 790.00 | 848.00 | 790.00 | 828.00 | 828.00 | 7.25% | 230,193 |
| Mar 17, 2026 | 750.00 | 812.00 | 722.00 | 772.00 | 772.00 | 5.75% | 228,402 |
| Mar 16, 2026 | 758.00 | 770.00 | 720.00 | 730.00 | 730.00 | -1.35% | 69,665 |
| Mar 13, 2026 | 732.00 | 780.00 | 720.00 | 740.00 | 740.00 | -1.33% | 29,508 |
| Mar 12, 2026 | 790.00 | 790.00 | 735.11 | 750.00 | 750.00 | -1.32% | 47,298 |
| Mar 11, 2026 | 788.00 | 788.00 | 742.00 | 760.00 | 760.00 | -1.81% | 32,344 |
| Mar 10, 2026 | 750.00 | 774.00 | 742.00 | 774.00 | 774.00 | 3.20% | 143,080 |
| Mar 9, 2026 | 760.00 | 778.00 | 734.00 | 750.00 | 750.00 | -2.85% | 65,756 |
| Mar 6, 2026 | 808.00 | 808.00 | 762.00 | 772.00 | 772.00 | 1.58% | 27,671 |
| Mar 5, 2026 | 780.00 | 788.96 | 756.00 | 760.00 | 760.00 | -0.78% | 65,571 |
| Mar 4, 2026 | 800.00 | 800.00 | 756.04 | 766.00 | 766.00 | -1.79% | 69,144 |
| Mar 3, 2026 | 860.00 | 860.00 | 780.00 | 780.00 | 780.00 | -8.24% | 137,621 |
| Mar 2, 2026 | 834.00 | 850.00 | 812.00 | 850.00 | 850.00 | 1.19% | 47,900 |
| Feb 27, 2026 | 788.00 | 850.00 | 780.06 | 840.00 | 840.00 | 11.11% | 103,174 |
| Feb 26, 2026 | 760.00 | 778.00 | 752.00 | 756.00 | 756.00 | -0.53% | 51,138 |
| Feb 25, 2026 | 756.00 | 768.00 | 746.00 | 760.00 | 760.00 | 1.33% | 166,954 |
| Feb 24, 2026 | 750.00 | 788.00 | 743.00 | 750.00 | 750.00 | -1.06% | 42,931 |
| Feb 23, 2026 | 754.00 | 776.00 | 748.00 | 758.00 | 758.00 | 1.07% | 130,032 |
| Feb 20, 2026 | 756.00 | 768.00 | 728.60 | 750.00 | 750.00 | 1.35% | 121,884 |
| Feb 19, 2026 | 746.00 | 778.00 | 722.00 | 740.00 | 740.00 | -0.80% | 32,797 |
| Feb 18, 2026 | 738.00 | 780.00 | 730.00 | 746.00 | 746.00 | 0.54% | 179,487 |
| Feb 17, 2026 | 770.00 | 778.00 | 732.00 | 742.00 | 742.00 | -1.85% | 19,919 |
| Feb 16, 2026 | 768.00 | 778.00 | 732.00 | 756.00 | 756.00 | 0.53% | 24,163 |
| Feb 13, 2026 | 752.00 | 778.00 | 732.00 | 752.00 | 752.00 | 0.27% | 25,592 |
| Feb 12, 2026 | 756.00 | 778.00 | 730.00 | 750.00 | 750.00 | 0.27% | 96,578 |
| Feb 11, 2026 | 758.00 | 770.00 | 722.00 | 748.00 | 748.00 | -0.80% | 249,420 |
| Feb 10, 2026 | 746.00 | 770.00 | 732.00 | 754.00 | 754.00 | 2.17% | 58,728 |
| Feb 9, 2026 | 760.00 | 760.00 | 730.00 | 738.00 | 738.00 | -1.60% | 56,304 |
| Feb 6, 2026 | 720.00 | 750.00 | 708.68 | 750.00 | 750.00 | 5.04% | 67,338 |
| Feb 5, 2026 | 710.00 | 748.00 | 706.00 | 714.00 | 714.00 | -0.56% | 124,573 |
| Feb 4, 2026 | 760.00 | 770.00 | 718.00 | 718.00 | 718.00 | -5.53% | 98,528 |
| Feb 3, 2026 | 754.00 | 818.00 | 738.00 | 760.00 | 760.00 | 0.80% | 313,085 |
| Feb 2, 2026 | 686.00 | 757.06 | 686.00 | 754.00 | 754.00 | 7.71% | 64,927 |
| Jan 30, 2026 | 690.00 | 716.00 | 674.90 | 700.00 | 700.00 | -0.57% | 93,159 |
| Jan 29, 2026 | 700.00 | 712.72 | 682.00 | 704.00 | 704.00 | -0.56% | 79,333 |
| Jan 28, 2026 | 676.00 | 712.30 | 670.00 | 708.00 | 699.34 | 4.73% | 463,549 |
| Jan 27, 2026 | 676.00 | 690.00 | 666.00 | 676.00 | 667.73 | 0.90% | 193,666 |
| Jan 26, 2026 | 668.00 | 686.00 | 650.00 | 670.00 | 661.81 | 0.30% | 26,696 |
| Jan 23, 2026 | 688.00 | 690.00 | 625.40 | 668.00 | 659.83 | 1.21% | 133,897 |
| Jan 22, 2026 | 634.00 | 690.00 | 620.00 | 660.00 | 651.93 | 5.10% | 107,851 |
| Jan 21, 2026 | 636.00 | 636.00 | 620.00 | 628.00 | 620.32 | 0.64% | 88,874 |
| Jan 20, 2026 | 626.00 | 636.00 | 612.00 | 624.00 | 616.37 | - | 49,552 |
| Jan 19, 2026 | 620.00 | 636.00 | 618.00 | 624.00 | 616.37 | 0.65% | 26,702 |
| Jan 16, 2026 | 618.00 | 636.00 | 616.00 | 620.00 | 612.42 | -0.32% | 7,915 |
| Jan 15, 2026 | 622.00 | 632.00 | 618.00 | 622.00 | 614.39 | 0.32% | 38,791 |