Gooch & Housego PLC (GHH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 540.00 | 566.00 | 530.00 | 550.00 | 550.00 | 46,953 |
| 25 Apr 2024 | 550.00 | 565.00 | 550.00 | 558.00 | 558.00 | 11,954 |
| 24 Apr 2024 | 574.00 | 594.00 | 550.00 | 550.00 | 550.00 | 484,550 |
| 23 Apr 2024 | 558.00 | 576.00 | 554.00 | 562.00 | 562.00 | 29,283 |
| 22 Apr 2024 | 552.00 | 559.97 | 542.00 | 548.00 | 548.00 | 48,672 |
| 19 Apr 2024 | 556.00 | 558.00 | 539.70 | 544.00 | 544.00 | 92,120 |
| 18 Apr 2024 | 542.00 | 551.60 | 539.97 | 544.00 | 544.00 | 56,083 |
| 17 Apr 2024 | 532.00 | 557.00 | 532.00 | 550.00 | 550.00 | 15,659 |
| 16 Apr 2024 | 540.00 | 556.50 | 536.00 | 544.00 | 544.00 | 37,752 |
| 15 Apr 2024 | 552.00 | 557.40 | 540.00 | 540.00 | 540.00 | 10,227 |
| 12 Apr 2024 | 532.00 | 550.00 | 531.00 | 540.00 | 540.00 | 24,114 |
| 11 Apr 2024 | 560.00 | 560.00 | 531.00 | 542.00 | 542.00 | 15,844 |
| 10 Apr 2024 | 538.00 | 556.00 | 528.00 | 530.00 | 530.00 | 25,457 |
| 09 Apr 2024 | 558.00 | 558.00 | 530.00 | 530.00 | 530.00 | 28,513 |
| 08 Apr 2024 | 544.00 | 558.00 | 532.00 | 542.00 | 542.00 | 28,300 |
| 05 Apr 2024 | 532.00 | 560.00 | 532.00 | 554.00 | 554.00 | 16,696 |
| 04 Apr 2024 | 508.00 | 544.00 | 529.00 | 540.00 | 540.00 | 91,508 |
| 03 Apr 2024 | 504.00 | 536.00 | 504.00 | 516.00 | 516.00 | 49,866 |
| 02 Apr 2024 | 504.00 | 540.00 | 504.00 | 526.00 | 526.00 | 30,211 |
| 28 Mar 2024 | 522.00 | 534.00 | 505.80 | 520.00 | 520.00 | 104,219 |
| 27 Mar 2024 | 520.00 | 534.00 | 514.00 | 520.00 | 520.00 | 35,055 |
| 26 Mar 2024 | 550.00 | 552.00 | 514.00 | 522.00 | 522.00 | 54,097 |
| 25 Mar 2024 | 558.00 | 560.00 | 528.00 | 550.00 | 550.00 | 23,999 |
| 22 Mar 2024 | 540.00 | 557.50 | 528.00 | 540.00 | 540.00 | 44,335 |
| 21 Mar 2024 | 524.00 | 554.00 | 517.54 | 526.00 | 526.00 | 25,201 |
| 20 Mar 2024 | 526.00 | 542.90 | 514.00 | 522.00 | 522.00 | 14,708 |
| 19 Mar 2024 | 520.00 | 550.00 | 519.80 | 526.00 | 526.00 | 31,351 |
| 18 Mar 2024 | 502.00 | 524.00 | 502.00 | 522.00 | 522.00 | 90,260 |
| 15 Mar 2024 | 510.00 | 530.00 | 498.00 | 504.00 | 504.00 | 48,890 |
| 14 Mar 2024 | 508.00 | 540.00 | 507.60 | 514.00 | 514.00 | 30,295 |
| 13 Mar 2024 | 508.00 | 522.34 | 508.00 | 510.00 | 510.00 | 33,054 |
| 12 Mar 2024 | 496.00 | 518.56 | 492.00 | 500.00 | 500.00 | 34,092 |
| 11 Mar 2024 | 499.00 | 505.00 | 475.00 | 496.00 | 496.00 | 54,911 |
| 08 Mar 2024 | 485.00 | 499.00 | 481.00 | 485.00 | 485.00 | 383,218 |
| 07 Mar 2024 | 466.00 | 493.00 | 466.00 | 482.00 | 482.00 | 54,041 |
| 06 Mar 2024 | 485.00 | 491.01 | 477.00 | 485.00 | 485.00 | 18,728 |
| 05 Mar 2024 | 468.00 | 490.00 | 465.00 | 474.00 | 474.00 | 52,801 |
| 04 Mar 2024 | 475.00 | 500.00 | 470.01 | 474.00 | 474.00 | 44,024 |
| 01 Mar 2024 | 460.00 | 484.00 | 451.70 | 474.00 | 474.00 | 30,272 |
| 29 Feb 2024 | 487.00 | 487.00 | 450.00 | 450.00 | 450.00 | 52,710 |
| 28 Feb 2024 | 462.00 | 495.00 | 451.00 | 464.00 | 464.00 | 54,687 |
| 27 Feb 2024 | 485.00 | 499.00 | 471.26 | 473.00 | 473.00 | 44,450 |
| 26 Feb 2024 | 490.00 | 510.00 | 462.00 | 470.00 | 470.00 | 54,006 |
| 23 Feb 2024 | 506.00 | 520.00 | 492.00 | 492.00 | 492.00 | 43,460 |
| 22 Feb 2024 | 506.00 | 538.00 | 506.00 | 508.00 | 508.00 | 51,596 |
| 21 Feb 2024 | 470.00 | 518.00 | 457.75 | 510.00 | 510.00 | 892,116 |
| 20 Feb 2024 | 630.00 | 638.00 | 608.22 | 610.00 | 610.00 | 6,773 |
| 19 Feb 2024 | 630.00 | 633.28 | 618.00 | 630.00 | 630.00 | 8,867 |
| 16 Feb 2024 | 648.00 | 648.00 | 612.80 | 626.00 | 626.00 | 22,983 |
| 15 Feb 2024 | 620.00 | 639.78 | 617.20 | 624.00 | 624.00 | 21,931 |
| 14 Feb 2024 | 620.00 | 638.00 | 606.00 | 606.00 | 606.00 | 14,437 |
| 13 Feb 2024 | 626.00 | 649.98 | 612.00 | 616.00 | 616.00 | 308,436 |
| 12 Feb 2024 | 640.00 | 667.82 | 618.84 | 624.00 | 624.00 | 102,544 |
| 09 Feb 2024 | 634.00 | 644.60 | 632.00 | 634.00 | 634.00 | 92,012 |
| 08 Feb 2024 | 640.00 | 650.00 | 636.00 | 644.00 | 644.00 | 61,958 |
| 07 Feb 2024 | 638.00 | 668.00 | 638.00 | 638.00 | 638.00 | 10,091 |
| 06 Feb 2024 | 652.00 | 685.66 | 647.89 | 664.00 | 664.00 | 44,449 |
| 05 Feb 2024 | 646.00 | 680.00 | 632.10 | 670.00 | 670.00 | 199,407 |
| 02 Feb 2024 | 638.00 | 646.00 | 624.00 | 646.00 | 646.00 | 114,433 |
| 01 Feb 2024 | 626.00 | 638.00 | 626.00 | 630.00 | 630.00 | 11,882 |
| 31 Jan 2024 | 638.00 | 638.00 | 618.05 | 634.00 | 634.00 | 16,289 |
| 30 Jan 2024 | 614.00 | 640.00 | 614.00 | 640.00 | 640.00 | 10,352 |
| 29 Jan 2024 | 618.00 | 627.95 | 608.00 | 626.00 | 626.00 | 25,845 |
| 26 Jan 2024 | 622.00 | 638.40 | 622.00 | 628.00 | 628.00 | 10,072 |
| 25 Jan 2024 | 614.00 | 648.00 | 614.00 | 640.00 | 640.00 | 66,797 |
| 24 Jan 2024 | 614.00 | 618.40 | 602.00 | 614.00 | 614.00 | 20,462 |
| 23 Jan 2024 | 616.00 | 620.00 | 592.00 | 614.00 | 614.00 | 42,767 |
| 22 Jan 2024 | 600.00 | 618.00 | 582.00 | 618.00 | 618.00 | 25,159 |
| 19 Jan 2024 | 588.00 | 592.00 | 564.26 | 592.00 | 592.00 | 18,428 |
| 18 Jan 2024 | 580.00 | 588.00 | 552.36 | 576.00 | 576.00 | 38,425 |
| 18 Jan 2024 | 8.2 Dividend | |||||
| 17 Jan 2024 | 590.00 | 600.00 | 556.00 | 578.00 | 569.80 | 10,381 |
| 16 Jan 2024 | 616.00 | 626.00 | 600.00 | 612.00 | 603.32 | 22,734 |
| 15 Jan 2024 | 620.00 | 630.00 | 598.00 | 618.00 | 609.23 | 99,124 |
| 12 Jan 2024 | 600.00 | 630.00 | 595.00 | 610.00 | 601.35 | 19,434 |
| 11 Jan 2024 | 604.00 | 627.76 | 602.00 | 602.00 | 593.46 | 24,419 |
| 10 Jan 2024 | 620.00 | 625.00 | 592.00 | 596.00 | 587.54 | 34,107 |
| 09 Jan 2024 | 620.00 | 616.00 | 592.05 | 604.00 | 595.43 | 65,286 |
| 08 Jan 2024 | 604.00 | 616.00 | 588.64 | 604.00 | 595.43 | 31,886 |
| 05 Jan 2024 | 592.00 | 600.00 | 550.00 | 592.00 | 583.60 | 1,352,833 |
| 04 Jan 2024 | 606.00 | 606.00 | 558.00 | 576.00 | 567.83 | 26,664 |
| 03 Jan 2024 | 600.00 | 600.00 | 572.08 | 582.00 | 573.74 | 24,800 |
| 02 Jan 2024 | 594.00 | 598.00 | 590.00 | 594.00 | 585.57 | 214,601 |
| 29 Dec 2023 | 584.01 | 592.00 | 584.00 | 595.00 | 586.56 | 2,511 |
| 28 Dec 2023 | 598.00 | 600.00 | 584.00 | 591.00 | 582.62 | 11,751 |
| 27 Dec 2023 | 600.00 | 606.00 | 584.00 | 598.00 | 589.52 | 19,678 |
| 22 Dec 2023 | 590.00 | 606.00 | 580.00 | 590.00 | 581.63 | 10,146 |
| 21 Dec 2023 | 592.00 | 596.96 | 582.00 | 588.00 | 579.66 | 16,349 |
| 20 Dec 2023 | 602.00 | 602.00 | 586.00 | 594.00 | 585.57 | 71,947 |
| 19 Dec 2023 | 588.00 | 600.00 | 572.32 | 600.00 | 591.49 | 18,227 |
| 18 Dec 2023 | 600.00 | 600.00 | 570.00 | 592.00 | 583.60 | 104,649 |
| 15 Dec 2023 | 596.00 | 598.00 | 582.00 | 592.00 | 583.60 | 38,731 |
| 14 Dec 2023 | 586.00 | 592.00 | 570.00 | 592.00 | 583.60 | 42,311 |
| 13 Dec 2023 | 570.00 | 580.00 | 570.00 | 580.00 | 571.77 | 11,294 |
| 12 Dec 2023 | 580.00 | 580.00 | 570.00 | 576.00 | 567.83 | 19,620 |
| 11 Dec 2023 | 556.00 | 598.00 | 546.00 | 574.00 | 565.86 | 87,162 |
| 08 Dec 2023 | 544.00 | 570.00 | 534.14 | 570.00 | 561.91 | 61,538 |
| 07 Dec 2023 | 538.00 | 544.00 | 522.02 | 540.00 | 532.34 | 36,158 |
| 06 Dec 2023 | 530.00 | 558.00 | 521.04 | 544.00 | 536.28 | 73,926 |
| 05 Dec 2023 | 528.00 | 540.00 | 506.00 | 540.00 | 532.34 | 117,217 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.