Gooch & Housego PLC (AIM:GHH)
London · Delayed Price · Currency is GBP · Price in GBX 582.00
-8.00 (-1.36%)
Aug 8, 2025, 4:35 PM GMT+1
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 618.00 | 618.00 | 594.00 | 600.00 | 600.00 | - | 195,633 |
| Jun 24, 2025 | 608.00 | 638.00 | 590.00 | 600.00 | 600.00 | 1.69% | 48,401 |
| Jun 23, 2025 | 604.00 | 608.00 | 582.00 | 590.00 | 590.00 | 1.03% | 254,739 |
| Jun 20, 2025 | 586.00 | 588.00 | 574.00 | 584.00 | 584.00 | -0.34% | 45,563 |
| Jun 19, 2025 | 584.00 | 592.00 | 578.60 | 586.00 | 586.00 | -0.34% | 17,533 |
| Jun 18, 2025 | 580.00 | 590.00 | 580.00 | 588.00 | 583.10 | -0.34% | 12,595 |
| Jun 17, 2025 | 576.94 | 590.00 | 572.00 | 590.00 | 585.08 | 1.03% | 33,285 |
| Jun 16, 2025 | 590.00 | 590.00 | 570.00 | 584.00 | 579.13 | 2.46% | 35,042 |
| Jun 13, 2025 | 598.00 | 598.00 | 570.00 | 570.00 | 565.25 | -3.06% | 18,736 |
| Jun 12, 2025 | 588.00 | 608.00 | 580.50 | 588.00 | 583.10 | 0.68% | 33,161 |
| Jun 11, 2025 | 600.00 | 610.35 | 575.20 | 584.00 | 579.13 | -1.68% | 42,283 |
| Jun 10, 2025 | 592.66 | 615.18 | 582.00 | 594.00 | 589.05 | - | 83,029 |
| Jun 9, 2025 | 560.00 | 609.11 | 546.00 | 594.00 | 589.05 | 8.79% | 209,979 |
| Jun 6, 2025 | 520.00 | 558.80 | 517.44 | 546.00 | 541.45 | 5.41% | 59,041 |
| Jun 5, 2025 | 518.00 | 520.44 | 500.00 | 518.00 | 513.68 | 4.23% | 121,451 |
| Jun 4, 2025 | 522.00 | 522.00 | 494.00 | 497.00 | 492.86 | -1.78% | 207,828 |
| Jun 3, 2025 | 510.61 | 518.00 | 492.71 | 506.00 | 501.78 | 1.20% | 107,282 |
| Jun 2, 2025 | 520.00 | 526.00 | 477.00 | 500.00 | 495.83 | -5.30% | 104,446 |