Gooch & Housego PLC (AIM:GHH)
London · Delayed Price · Currency is GBP · Price in GBX 1,210.25
+0.25 (0.02%)
Aug 17, 2026, 10:44 AM GMT
Gooch & Housego Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 34,205 |
| Aug 13, 2026 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 39,989 |
| Aug 12, 2026 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 22,167 |
| Aug 11, 2026 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.41% | 116,222 |
| Aug 10, 2026 | 1,240.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.41% | 46,965 |
| Aug 7, 2026 | 1,225.00 | 1,235.00 | 1,214.50 | 1,220.00 | 1,220.00 | -0.41% | 319,008 |
| Aug 6, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | - | 58,390 |
| Aug 5, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.41% | 113,168 |
| Aug 4, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 830,875 |
| Aug 3, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 1,219,922 |
| Jul 31, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 101,118 |
| Jul 30, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 334,651 |
| Jul 29, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 58,322 |
| Jul 28, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 214,868 |
| Jul 27, 2026 | 1,225.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 53,271 |
| Jul 24, 2026 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 149,981 |
| Jul 23, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.41% | 295,428 |
| Jul 22, 2026 | 1,230.00 | 1,240.00 | 1,218.50 | 1,220.00 | 1,220.00 | -0.41% | 278,603 |
| Jul 21, 2026 | 1,215.00 | 1,240.00 | 1,211.20 | 1,225.00 | 1,225.00 | 0.41% | 410,436 |
| Jul 20, 2026 | 1,210.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.83% | 345,885 |
| Jul 17, 2026 | 1,210.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.41% | 173,362 |
| Jul 16, 2026 | 1,210.00 | 1,270.00 | 1,190.00 | 1,215.00 | 1,215.00 | 39.02% | 1,846,456 |
| Jul 15, 2026 | 852.00 | 886.00 | 852.00 | 874.00 | 874.00 | 1.39% | 63,305 |
| Jul 14, 2026 | 842.00 | 874.00 | 842.00 | 862.00 | 862.00 | 0.70% | 28,426 |
| Jul 13, 2026 | 846.00 | 868.00 | 822.00 | 856.00 | 856.00 | 0.94% | 46,075 |
| Jul 10, 2026 | 820.00 | 860.00 | 806.00 | 848.00 | 848.00 | 2.66% | 71,536 |
| Jul 9, 2026 | 832.00 | 838.00 | 804.00 | 826.00 | 826.00 | 1.98% | 49,623 |
| Jul 8, 2026 | 848.00 | 848.00 | 802.30 | 810.00 | 810.00 | -4.26% | 75,645 |
| Jul 7, 2026 | 880.00 | 902.00 | 844.60 | 846.00 | 846.00 | -4.08% | 66,839 |
| Jul 6, 2026 | 884.00 | 898.00 | 860.00 | 882.00 | 882.00 | 2.56% | 45,299 |
| Jul 3, 2026 | 922.00 | 958.00 | 860.00 | 860.00 | 860.00 | -6.72% | 115,640 |
| Jul 2, 2026 | 960.00 | 960.00 | 910.00 | 922.00 | 922.00 | -1.28% | 69,265 |
| Jul 1, 2026 | 946.00 | 960.00 | 912.00 | 934.00 | 934.00 | -1.27% | 37,949 |
| Jun 30, 2026 | 928.00 | 960.00 | 912.00 | 946.00 | 946.00 | 0.64% | 29,384 |
| Jun 29, 2026 | 942.00 | 960.00 | 912.00 | 940.00 | 940.00 | 0.43% | 70,559 |
| Jun 26, 2026 | 930.00 | 958.00 | 912.00 | 936.00 | 936.00 | - | 31,511 |
| Jun 25, 2026 | 932.00 | 960.00 | 926.00 | 936.00 | 936.00 | 0.43% | 47,469 |
| Jun 24, 2026 | 960.00 | 960.00 | 920.00 | 932.00 | 932.00 | 0.65% | 82,491 |
| Jun 23, 2026 | 940.00 | 946.00 | 884.00 | 926.00 | 926.00 | -0.22% | 71,049 |
| Jun 22, 2026 | 960.00 | 960.00 | 924.00 | 928.00 | 928.00 | -0.85% | 33,753 |
| Jun 19, 2026 | 934.00 | 986.00 | 916.00 | 936.00 | 936.00 | -1.27% | 45,914 |
| Jun 18, 2026 | 974.00 | 1,015.00 | 936.00 | 948.00 | 948.00 | -3.57% | 218,782 |
| Jun 17, 2026 | 1,010.00 | 1,030.00 | 980.00 | 988.00 | 983.10 | -3.14% | 150,191 |
| Jun 16, 2026 | 1,000.00 | 1,031.90 | 1,000.00 | 1,020.00 | 1,014.94 | - | 70,654 |
| Jun 15, 2026 | 1,005.00 | 1,040.00 | 980.00 | 1,020.00 | 1,014.94 | 2.82% | 141,280 |
| Jun 12, 2026 | 944.00 | 992.00 | 942.00 | 992.00 | 987.08 | 4.64% | 63,529 |
| Jun 11, 2026 | 940.00 | 956.00 | 934.00 | 948.00 | 943.30 | 0.64% | 46,647 |
| Jun 10, 2026 | 922.00 | 950.00 | 922.00 | 942.00 | 937.33 | 1.07% | 104,925 |
| Jun 9, 2026 | 940.00 | 950.00 | 918.10 | 932.00 | 927.38 | -0.64% | 92,347 |
| Jun 8, 2026 | 932.00 | 960.00 | 880.00 | 938.00 | 933.35 | -1.88% | 174,382 |