Gooch & Housego PLC (AIM:GHH)
London · Delayed Price · Currency is GBP · Price in GBX 926.00
+34.00 (3.81%)
May 8, 2026, 4:35 PM GMT
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 897.74 | 910.00 | 874.00 | 874.00 | - | -2.02% | 459 |
| May 7, 2026 | 944.00 | 944.00 | 892.00 | 892.00 | 892.00 | -4.09% | 77,539 |
| May 6, 2026 | 902.00 | 940.00 | 870.00 | 930.00 | 930.00 | 4.49% | 65,012 |
| May 5, 2026 | 880.00 | 910.00 | 880.00 | 890.00 | 890.00 | -1.11% | 62,898 |
| May 1, 2026 | 910.00 | 910.00 | 886.00 | 900.00 | 900.00 | -1.10% | 19,458 |
| Apr 30, 2026 | 884.00 | 916.00 | 882.00 | 910.00 | 910.00 | 5.57% | 83,208 |
| Apr 29, 2026 | 862.00 | 866.00 | 823.22 | 862.00 | 862.00 | 3.61% | 66,935 |
| Apr 28, 2026 | 852.00 | 896.00 | 832.00 | 832.00 | 832.00 | -3.03% | 78,878 |
| Apr 27, 2026 | 870.00 | 904.00 | 858.00 | 858.00 | 858.00 | -1.38% | 73,044 |
| Apr 24, 2026 | 890.00 | 890.00 | 852.00 | 870.00 | 870.00 | 0.93% | 81,026 |
| Apr 23, 2026 | 870.00 | 910.00 | 836.00 | 862.00 | 862.00 | -0.23% | 86,345 |
| Apr 22, 2026 | 850.00 | 900.00 | 850.00 | 864.00 | 864.00 | -2.26% | 267,036 |
| Apr 21, 2026 | 876.00 | 900.00 | 860.00 | 884.00 | 884.00 | 1.38% | 69,290 |
| Apr 20, 2026 | 884.00 | 884.00 | 854.00 | 872.00 | 872.00 | -0.46% | 45,903 |
| Apr 17, 2026 | 880.00 | 892.00 | 852.00 | 876.00 | 876.00 | 3.06% | 75,128 |
| Apr 16, 2026 | 828.00 | 866.00 | 840.00 | 850.00 | 850.00 | - | 20,595 |
| Apr 15, 2026 | 842.00 | 860.00 | 836.00 | 850.00 | 850.00 | 0.95% | 45,545 |
| Apr 14, 2026 | 890.00 | 890.00 | 832.00 | 842.00 | 842.00 | -3.66% | 68,149 |
| Apr 13, 2026 | 898.00 | 898.00 | 858.51 | 874.00 | 874.00 | -1.35% | 47,150 |
| Apr 10, 2026 | 900.00 | 900.00 | 862.00 | 886.00 | 886.00 | 1.84% | 39,829 |
| Apr 9, 2026 | 841.01 | 900.00 | 822.00 | 870.00 | 870.00 | 6.62% | 118,895 |
| Apr 8, 2026 | 788.00 | 818.00 | 778.00 | 816.00 | 816.00 | 5.97% | 80,372 |
| Apr 7, 2026 | 762.00 | 788.00 | 740.00 | 770.00 | 770.00 | 1.05% | 39,318 |
| Apr 2, 2026 | 780.00 | 770.00 | 758.00 | 762.00 | 762.00 | -0.52% | 34,030 |
| Apr 1, 2026 | 750.00 | 772.00 | 750.00 | 766.00 | 766.00 | 2.68% | 1,199,694 |
| Mar 31, 2026 | 730.00 | 746.00 | 726.00 | 746.00 | 746.00 | 0.81% | 22,658 |
| Mar 30, 2026 | 752.00 | 760.00 | 720.00 | 740.00 | 740.00 | -1.60% | 53,177 |
| Mar 27, 2026 | 750.00 | 770.00 | 744.00 | 752.00 | 752.00 | -0.79% | 78,890 |
| Mar 26, 2026 | 778.00 | 780.00 | 750.00 | 758.00 | 758.00 | -2.32% | 109,601 |
| 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 |