Gooch & Housego PLC (AIM:GHH)
London · Delayed Price · Currency is GBP · Price in GBX 1,225.00
0.00 (0.00%)
Sep 25, 2026, 5:15 PM GMT
Gooch & Housego Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | - | 282,898 |
| Sep 24, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | - | 217,366 |
| Sep 23, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.41% | 298,358 |
| Sep 22, 2026 | 1,230.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.83% | 3,329,000 |
| Sep 21, 2026 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 18,231 |
| Sep 18, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 103,003 |
| Sep 17, 2026 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 184,515 |
| Sep 16, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 84,880 |
| Sep 15, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.83% | 25,876 |
| Sep 14, 2026 | 1,202.50 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 32,415 |
| Sep 11, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | - | 80,990 |
| Sep 10, 2026 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 46,063 |
| Sep 9, 2026 | 1,205.00 | 1,210.00 | 1,200.70 | 1,205.00 | 1,205.00 | - | 154,907 |
| Sep 8, 2026 | 1,205.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | - | 97,779 |
| Sep 7, 2026 | 1,210.00 | 1,212.50 | 1,200.00 | 1,205.00 | 1,205.00 | - | 151,323 |
| Sep 4, 2026 | 1,205.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | - | 108,087 |
| Sep 3, 2026 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.84% | 127,465 |
| Sep 2, 2026 | 1,205.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 47,968 |
| Sep 1, 2026 | 1,205.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 1,657,134 |
| Aug 28, 2026 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.41% | 220,377 |
| Aug 27, 2026 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.82% | 20,741 |
| Aug 26, 2026 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.83% | 777,937 |
| Aug 25, 2026 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.84% | 1,208,192 |
| Aug 24, 2026 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.83% | 92,381 |
| Aug 21, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 71,098 |
| Aug 20, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 25,384 |
| Aug 19, 2026 | 1,205.51 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.41% | 59,132 |
| Aug 18, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 59,193 |
| Aug 17, 2026 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 44,811 |
| 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 |