Gooch & Housego PLC (AIM:GHH)
London · Delayed Price · Currency is GBP · Price in GBX 846.00
-36.00 (-4.08%)
Jul 7, 2026, 4:42 PM GMT
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 880.00 | 902.00 | 844.56 | 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% | 34,139 |
| 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 | - | 22,311 |
| Jun 25, 2026 | 932.00 | 960.00 | 926.00 | 936.00 | 936.00 | 0.43% | 27,898 |
| 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% | 62,649 |
| 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% | 126,191 |
| Jun 16, 2026 | 1,000.00 | 1,031.92 | 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 | 934.01 | 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 |
| Jun 5, 2026 | 956.00 | 980.00 | 940.00 | 956.00 | 951.26 | - | 104,640 |
| Jun 4, 2026 | 908.00 | 1,029.50 | 908.00 | 956.00 | 951.26 | 3.69% | 166,081 |
| Jun 3, 2026 | 946.00 | 970.00 | 900.00 | 922.00 | 917.43 | -1.91% | 123,409 |
| Jun 2, 2026 | 1,060.00 | 1,084.24 | 887.92 | 940.00 | 935.34 | -15.70% | 555,684 |
| Jun 1, 2026 | 1,090.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,109.47 | 3.24% | 79,897 |
| May 29, 2026 | 1,085.00 | 1,096.35 | 1,040.00 | 1,080.00 | 1,074.64 | -0.92% | 91,509 |
| May 28, 2026 | 1,020.00 | 1,090.00 | 1,010.00 | 1,090.00 | 1,084.59 | 5.83% | 170,372 |
| May 27, 2026 | 1,040.00 | 1,066.50 | 1,010.00 | 1,030.00 | 1,024.89 | -2.83% | 113,584 |
| May 26, 2026 | 1,040.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,054.74 | 4.95% | 124,910 |
| May 22, 2026 | 980.00 | 1,030.00 | 961.72 | 1,010.00 | 1,004.99 | 2.85% | 66,732 |
| May 21, 2026 | 972.00 | 998.00 | 958.00 | 982.00 | 977.13 | 0.61% | 31,403 |
| May 20, 2026 | 950.00 | 994.00 | 928.00 | 976.00 | 971.16 | 4.72% | 48,881 |
| May 19, 2026 | 926.00 | 990.00 | 926.00 | 932.00 | 927.38 | -3.72% | 84,037 |
| May 18, 2026 | 944.00 | 983.31 | 922.00 | 968.00 | 963.20 | 2.11% | 43,756 |
| May 15, 2026 | 930.00 | 960.00 | 906.00 | 948.00 | 943.30 | 1.94% | 76,692 |
| May 14, 2026 | 906.00 | 952.00 | 906.00 | 930.00 | 925.39 | 0.65% | 45,135 |
| May 13, 2026 | 930.00 | 954.00 | 906.00 | 924.00 | 919.42 | -0.43% | 26,180 |
| May 12, 2026 | 952.00 | 980.00 | 924.00 | 928.00 | 923.40 | -4.33% | 64,858 |
| May 11, 2026 | 926.00 | 980.00 | 925.11 | 970.00 | 965.19 | 4.75% | 129,074 |
| May 8, 2026 | 878.00 | 930.00 | 874.00 | 926.00 | 921.41 | 3.81% | 53,217 |
| May 7, 2026 | 944.00 | 944.00 | 892.00 | 892.00 | 887.58 | -4.09% | 77,539 |
| May 6, 2026 | 902.00 | 940.00 | 870.00 | 930.00 | 925.39 | 4.49% | 65,012 |
| May 5, 2026 | 880.00 | 910.00 | 880.00 | 890.00 | 885.59 | -1.11% | 70,437 |
| May 1, 2026 | 910.00 | 910.00 | 886.00 | 900.00 | 895.54 | -1.10% | 49,459 |
| Apr 30, 2026 | 884.00 | 918.00 | 841.40 | 910.00 | 905.49 | 5.57% | 89,183 |
| Apr 29, 2026 | 862.00 | 866.00 | 823.22 | 862.00 | 857.72 | 3.61% | 66,935 |
| Apr 28, 2026 | 852.00 | 896.00 | 832.00 | 832.00 | 827.87 | -3.03% | 78,878 |
| Apr 27, 2026 | 870.00 | 904.00 | 858.00 | 858.00 | 853.74 | -1.38% | 73,044 |