Gooch & Housego PLC (AIM:GHH)
London
· Delayed Price · Currency is GBP · Price in GBX 764.00
+4.00 (0.53%)
Mar 6, 2026, 3:50 PM GMT
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 770.00 | 752.00 | 756.00 | 756.00 | -0.53% | 51,136 |
| Feb 25, 2026 | 756.00 | 768.00 | 750.00 | 760.00 | 760.00 | 1.33% | 118,645 |
| Feb 24, 2026 | 750.00 | 788.00 | 743.00 | 750.00 | 750.00 | -1.06% | 42,931 |
| Feb 23, 2026 | 754.00 | 776.00 | 748.00 | 758.00 | 758.00 | 1.07% | 130,032 |
| Feb 20, 2026 | 756.00 | 768.00 | 728.60 | 750.00 | 750.00 | 1.35% | 121,884 |
| Feb 19, 2026 | 746.00 | 778.00 | 722.00 | 740.00 | 740.00 | -0.80% | 32,797 |
| Feb 18, 2026 | 738.00 | 780.00 | 730.00 | 746.00 | 746.00 | 0.54% | 159,704 |
| Feb 17, 2026 | 770.00 | 778.00 | 732.00 | 742.00 | 742.00 | -1.85% | 19,919 |
| Feb 16, 2026 | 768.00 | 778.00 | 732.00 | 756.00 | 756.00 | 0.53% | 24,163 |
| Feb 13, 2026 | 752.00 | 778.00 | 732.00 | 752.00 | 752.00 | 0.27% | 20,592 |
| Feb 12, 2026 | 756.00 | 778.00 | 730.00 | 750.00 | 750.00 | 0.27% | 96,578 |
| Feb 11, 2026 | 758.00 | 770.00 | 722.00 | 748.00 | 748.00 | -0.80% | 245,920 |
| Feb 10, 2026 | 770.00 | 754.00 | 746.00 | 754.00 | 754.00 | 2.17% | 21,228 |
| Feb 9, 2026 | 760.00 | 760.00 | 730.00 | 738.00 | 738.00 | -1.60% | 56,304 |
| Feb 6, 2026 | 720.00 | 750.00 | 708.68 | 750.00 | 750.00 | 5.04% | 67,338 |
| Feb 5, 2026 | 710.00 | 748.00 | 706.00 | 714.00 | 714.00 | -0.56% | 46,978 |
| Feb 4, 2026 | 770.00 | 760.00 | 718.00 | 718.00 | 718.00 | -5.53% | 58,527 |
| Feb 3, 2026 | 754.00 | 818.00 | 738.00 | 760.00 | 760.00 | 0.80% | 313,085 |
| Feb 2, 2026 | 686.00 | 754.00 | 686.00 | 754.00 | 754.00 | 7.71% | 61,427 |
| Jan 30, 2026 | 690.00 | 716.00 | 674.90 | 700.00 | 700.00 | -0.57% | 93,159 |
| Jan 29, 2026 | 700.00 | 712.72 | 682.00 | 704.00 | 704.00 | -0.56% | 79,333 |
| Jan 28, 2026 | 676.00 | 712.30 | 670.00 | 708.00 | 699.34 | 4.73% | 463,549 |
| Jan 27, 2026 | 676.00 | 690.00 | 666.00 | 676.00 | 667.73 | 0.90% | 193,666 |
| Jan 26, 2026 | 668.00 | 686.00 | 650.00 | 670.00 | 661.81 | 0.30% | 26,696 |
| Jan 23, 2026 | 688.00 | 690.00 | 625.40 | 668.00 | 659.83 | 1.21% | 133,897 |
| Jan 22, 2026 | 634.00 | 690.00 | 620.00 | 660.00 | 651.93 | 5.10% | 107,851 |
| Jan 21, 2026 | 636.00 | 636.00 | 620.00 | 628.00 | 620.32 | 0.64% | 88,874 |
| Jan 20, 2026 | 626.00 | 636.00 | 612.00 | 624.00 | 616.37 | - | 49,552 |
| Jan 19, 2026 | 620.00 | 636.00 | 618.00 | 624.00 | 616.37 | 0.65% | 26,702 |
| Jan 16, 2026 | 618.00 | 636.00 | 616.00 | 620.00 | 612.42 | -0.32% | 7,915 |
| Jan 15, 2026 | 622.00 | 632.00 | 618.00 | 622.00 | 614.39 | 0.32% | 38,791 |
| Jan 14, 2026 | 634.00 | 634.00 | 614.00 | 620.00 | 612.42 | - | 51,297 |
| Jan 13, 2026 | 636.00 | 636.00 | 615.52 | 620.00 | 612.42 | - | 30,658 |
| Jan 12, 2026 | 622.00 | 622.00 | 600.00 | 620.00 | 612.42 | 0.65% | 260,531 |
| Jan 9, 2026 | 616.00 | 634.00 | 602.00 | 616.00 | 608.47 | 0.33% | 37,397 |
| Jan 8, 2026 | 610.00 | 634.00 | 602.00 | 614.00 | 606.49 | -1.60% | 10,268 |
| Jan 7, 2026 | 616.00 | 636.00 | 609.57 | 624.00 | 616.37 | -0.32% | 126,406 |
| Jan 6, 2026 | 626.00 | 634.00 | 614.60 | 626.00 | 618.34 | - | 12,934 |
| Jan 5, 2026 | 618.00 | 626.00 | 602.00 | 626.00 | 618.34 | 1.29% | 17,399 |
| Jan 2, 2026 | 612.00 | 622.00 | 598.00 | 618.00 | 610.44 | 3.00% | 39,259 |
| Dec 31, 2025 | 622.00 | 636.00 | 598.00 | 600.00 | 592.66 | -1.64% | 33,955 |
| Dec 30, 2025 | 618.00 | 634.24 | 608.00 | 610.00 | 602.54 | -1.29% | 25,059 |
| Dec 29, 2025 | 616.00 | 626.00 | 598.00 | 618.00 | 610.44 | 1.64% | 24,565 |
| Dec 24, 2025 | 608.00 | 619.06 | 605.08 | 608.00 | 600.56 | 0.66% | 29,360 |
| Dec 23, 2025 | 596.00 | 624.00 | 596.00 | 604.00 | 596.61 | -0.98% | 15,702 |
| Dec 22, 2025 | 600.00 | 634.00 | 592.00 | 610.00 | 602.54 | 1.67% | 65,291 |
| Dec 19, 2025 | 618.00 | 620.00 | 600.00 | 600.00 | 592.66 | -3.23% | 15,725 |
| Dec 18, 2025 | 608.00 | 630.00 | 604.00 | 620.00 | 612.42 | 0.32% | 29,599 |
| Dec 17, 2025 | 618.00 | 630.00 | 602.00 | 618.00 | 610.44 | -1.28% | 22,353 |
| Dec 16, 2025 | 616.00 | 626.00 | 608.00 | 626.00 | 618.34 | 2.62% | 33,978 |
| Dec 15, 2025 | 600.00 | 624.00 | 599.84 | 610.00 | 602.54 | 1.67% | 72,003 |
| Dec 12, 2025 | 596.00 | 614.00 | 580.00 | 600.00 | 592.66 | - | 72,586 |
| Dec 11, 2025 | 586.00 | 600.00 | 572.00 | 600.00 | 592.66 | 2.04% | 54,871 |
| Dec 10, 2025 | 578.00 | 594.00 | 576.00 | 588.00 | 580.81 | 0.34% | 45,958 |
| Dec 9, 2025 | 586.00 | 598.00 | 568.00 | 586.00 | 578.83 | -2.33% | 67,727 |
| Dec 8, 2025 | 584.00 | 600.00 | 576.00 | 600.00 | 592.66 | 2.04% | 17,550 |
| Dec 5, 2025 | 560.00 | 592.00 | 550.00 | 588.00 | 580.81 | 3.52% | 51,200 |
| Dec 4, 2025 | 576.00 | 588.00 | 542.00 | 568.00 | 561.05 | -2.41% | 54,951 |
| Dec 3, 2025 | 584.00 | 600.00 | 574.00 | 582.00 | 574.88 | 1.04% | 130,389 |
| Dec 2, 2025 | 516.00 | 589.12 | 502.00 | 576.00 | 568.96 | 12.50% | 111,094 |
| Dec 1, 2025 | 506.00 | 530.00 | 493.77 | 512.00 | 505.74 | 1.59% | 24,012 |
| Nov 28, 2025 | 502.00 | 524.48 | 481.00 | 504.00 | 497.84 | 2.44% | 36,919 |
| Nov 27, 2025 | 472.00 | 501.00 | 472.00 | 492.00 | 485.98 | 4.02% | 20,421 |
| Nov 26, 2025 | 506.00 | 518.00 | 463.10 | 473.00 | 467.22 | -4.64% | 32,705 |
| Nov 25, 2025 | 490.00 | 508.00 | 480.00 | 496.00 | 489.93 | 3.33% | 28,812 |
| Nov 24, 2025 | 487.00 | 504.00 | 480.00 | 480.00 | 474.13 | -1.23% | 11,595 |
| Nov 21, 2025 | 486.00 | 500.00 | 477.00 | 486.00 | 480.06 | - | 16,622 |
| Nov 20, 2025 | 480.00 | 502.00 | 476.00 | 486.00 | 480.06 | 1.46% | 33,418 |
| Nov 19, 2025 | 492.00 | 506.00 | 479.00 | 479.00 | 473.14 | -4.20% | 31,161 |
| Nov 18, 2025 | 485.00 | 508.00 | 485.00 | 500.00 | 493.89 | - | 24,777 |
| Nov 17, 2025 | 510.00 | 530.00 | 483.09 | 500.00 | 493.89 | -5.66% | 73,085 |
| Nov 14, 2025 | 500.00 | 530.00 | 500.00 | 530.00 | 523.52 | 2.71% | 24,336 |
| Nov 13, 2025 | 520.00 | 524.00 | 500.00 | 516.00 | 509.69 | -0.77% | 43,447 |
| Nov 12, 2025 | 532.00 | 538.00 | 520.00 | 520.00 | 513.64 | -3.35% | 52,480 |
| Nov 11, 2025 | 548.00 | 548.00 | 528.00 | 538.00 | 531.42 | - | 22,351 |
| Nov 10, 2025 | 532.00 | 558.00 | 528.00 | 538.00 | 531.42 | 0.75% | 18,181 |
| Nov 7, 2025 | 560.00 | 566.00 | 533.67 | 534.00 | 527.47 | -4.64% | 19,997 |
| Nov 6, 2025 | 576.00 | 580.00 | 560.00 | 560.00 | 553.15 | -1.06% | 12,815 |
| Nov 5, 2025 | 570.00 | 586.00 | 566.00 | 566.00 | 559.08 | -0.70% | 41,699 |
| Nov 4, 2025 | 580.00 | 596.00 | 570.00 | 570.00 | 563.03 | -1.72% | 100,851 |
| Nov 3, 2025 | 562.00 | 600.17 | 562.00 | 580.00 | 572.91 | 1.05% | 80,930 |
| Oct 31, 2025 | 578.00 | 580.00 | 560.00 | 574.00 | 566.98 | -0.69% | 26,959 |
| Oct 30, 2025 | 570.00 | 578.00 | 560.00 | 578.00 | 570.93 | 1.05% | 28,145 |
| Oct 29, 2025 | 572.00 | 573.86 | 560.00 | 572.00 | 565.00 | - | 17,167 |
| Oct 28, 2025 | 570.00 | 580.00 | 560.00 | 572.00 | 565.00 | 0.70% | 35,608 |
| Oct 27, 2025 | 568.00 | 570.00 | 550.00 | 568.00 | 561.05 | 0.71% | 31,635 |
| Oct 24, 2025 | 570.00 | 570.00 | 551.00 | 564.00 | 557.10 | -0.70% | 15,694 |
| Oct 23, 2025 | 558.00 | 570.00 | 550.00 | 568.00 | 561.05 | 2.90% | 23,822 |
| Oct 22, 2025 | 550.00 | 568.00 | 540.00 | 552.00 | 545.25 | -0.72% | 39,877 |
| Oct 21, 2025 | 550.00 | 556.00 | 536.18 | 556.00 | 549.20 | 3.35% | 92,336 |
| Oct 20, 2025 | 536.00 | 550.00 | 514.00 | 538.00 | 531.42 | 0.37% | 19,084 |
| Oct 17, 2025 | 522.00 | 544.00 | 516.00 | 536.00 | 529.45 | 0.75% | 22,012 |
| Oct 16, 2025 | 546.00 | 563.43 | 520.00 | 532.00 | 525.49 | -3.62% | 45,008 |
| Oct 15, 2025 | 560.00 | 580.00 | 546.63 | 552.00 | 545.25 | -1.78% | 33,429 |
| Oct 14, 2025 | 584.00 | 588.00 | 560.00 | 562.00 | 555.13 | -4.42% | 92,959 |