Gooch & Housego PLC (AIM:GHH)
London
· Delayed Price · Currency is GBP · Price in GBX 588.00
+20.00 (3.52%)
Dec 5, 2025, 5:09 PM GMT+1
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 576.00 | 576.00 | 550.00 | 573.89 | - | 1.04% | 9,507 |
| Dec 4, 2025 | 576.00 | 588.00 | 542.00 | 568.00 | 568.00 | -2.41% | 54,951 |
| Dec 3, 2025 | 584.00 | 600.00 | 574.00 | 582.00 | 582.00 | 1.04% | 130,389 |
| Dec 2, 2025 | 516.00 | 588.00 | 516.00 | 576.00 | 576.00 | 12.50% | 103,094 |
| Dec 1, 2025 | 506.00 | 530.00 | 493.77 | 512.00 | 512.00 | 1.59% | 24,012 |
| Nov 28, 2025 | 502.00 | 524.48 | 481.00 | 504.00 | 504.00 | 2.44% | 36,919 |
| Nov 27, 2025 | 472.00 | 501.00 | 472.00 | 492.00 | 492.00 | 4.02% | 20,421 |
| Nov 26, 2025 | 506.00 | 518.00 | 463.10 | 473.00 | 473.00 | -4.64% | 27,295 |
| Nov 25, 2025 | 490.00 | 508.00 | 480.00 | 496.00 | 496.00 | 3.33% | 28,812 |
| Nov 24, 2025 | 480.00 | 494.00 | 480.00 | 480.00 | 480.00 | -1.23% | 11,597 |
| Nov 21, 2025 | 486.00 | 500.00 | 477.00 | 486.00 | 486.00 | - | 16,622 |
| Nov 20, 2025 | 480.00 | 502.00 | 476.00 | 486.00 | 486.00 | 1.46% | 33,418 |
| Nov 19, 2025 | 492.00 | 506.00 | 479.00 | 479.00 | 479.00 | -4.20% | 31,161 |
| Nov 18, 2025 | 485.00 | 508.00 | 485.00 | 500.00 | 500.00 | - | 24,777 |
| Nov 17, 2025 | 510.00 | 530.00 | 483.09 | 500.00 | 500.00 | -5.66% | 73,085 |
| Nov 14, 2025 | 500.00 | 530.00 | 500.00 | 530.00 | 530.00 | 2.71% | 24,336 |
| Nov 13, 2025 | 520.00 | 524.00 | 500.00 | 516.00 | 516.00 | -0.77% | 43,447 |
| Nov 12, 2025 | 532.00 | 538.00 | 520.00 | 520.00 | 520.00 | -3.35% | 52,480 |
| Nov 11, 2025 | 548.00 | 548.00 | 528.00 | 538.00 | 538.00 | - | 22,351 |
| Nov 10, 2025 | 532.00 | 558.00 | 528.00 | 538.00 | 538.00 | 0.75% | 18,181 |
| Nov 7, 2025 | 560.00 | 566.00 | 533.67 | 534.00 | 534.00 | -4.64% | 19,997 |
| Nov 6, 2025 | 576.00 | 580.00 | 560.00 | 560.00 | 560.00 | -1.06% | 12,815 |
| Nov 5, 2025 | 570.00 | 586.00 | 566.00 | 566.00 | 566.00 | -0.70% | 41,699 |
| Nov 4, 2025 | 580.00 | 596.00 | 570.00 | 570.00 | 570.00 | -1.72% | 100,851 |
| Nov 3, 2025 | 562.00 | 600.17 | 562.00 | 580.00 | 580.00 | 1.05% | 80,930 |
| Oct 31, 2025 | 578.00 | 580.00 | 560.00 | 574.00 | 574.00 | -0.69% | 26,959 |
| Oct 30, 2025 | 570.00 | 578.00 | 560.00 | 578.00 | 578.00 | 1.05% | 28,145 |
| Oct 29, 2025 | 572.00 | 573.86 | 560.00 | 572.00 | 572.00 | - | 17,167 |
| Oct 28, 2025 | 570.00 | 580.00 | 560.00 | 572.00 | 572.00 | 0.70% | 35,608 |
| Oct 27, 2025 | 568.00 | 570.00 | 550.00 | 568.00 | 568.00 | 0.71% | 31,635 |
| Oct 24, 2025 | 570.00 | 570.00 | 551.00 | 564.00 | 564.00 | -0.70% | 15,694 |
| Oct 23, 2025 | 558.00 | 570.00 | 550.00 | 568.00 | 568.00 | 2.90% | 23,822 |
| Oct 22, 2025 | 550.00 | 568.00 | 540.00 | 552.00 | 552.00 | -0.72% | 39,877 |
| Oct 21, 2025 | 550.00 | 556.00 | 536.18 | 556.00 | 556.00 | 3.35% | 92,336 |
| Oct 20, 2025 | 536.00 | 550.00 | 514.00 | 538.00 | 538.00 | 0.37% | 19,084 |
| Oct 17, 2025 | 522.00 | 544.00 | 516.00 | 536.00 | 536.00 | 0.75% | 22,012 |
| Oct 16, 2025 | 546.00 | 563.43 | 520.00 | 532.00 | 532.00 | -3.62% | 45,008 |
| Oct 15, 2025 | 560.00 | 580.00 | 546.63 | 552.00 | 552.00 | -1.78% | 33,429 |
| Oct 14, 2025 | 584.00 | 588.00 | 560.00 | 562.00 | 562.00 | -4.42% | 92,959 |
| Oct 13, 2025 | 580.00 | 598.00 | 572.00 | 588.00 | 588.00 | 0.34% | 29,523 |
| Oct 10, 2025 | 600.00 | 600.00 | 582.00 | 586.00 | 586.00 | -0.68% | 191,870 |
| Oct 9, 2025 | 580.00 | 600.00 | 572.00 | 590.00 | 590.00 | 1.72% | 8,207 |
| Oct 8, 2025 | 586.00 | 588.00 | 570.00 | 580.00 | 580.00 | -1.02% | 157,840 |
| Oct 7, 2025 | 600.00 | 604.00 | 570.00 | 586.00 | 586.00 | -2.98% | 382,949 |
| Oct 6, 2025 | 610.00 | 620.00 | 590.00 | 604.00 | 604.00 | - | 88,906 |
| Oct 3, 2025 | 610.00 | 620.00 | 584.00 | 604.00 | 604.00 | 3.42% | 21,679 |
| Oct 2, 2025 | 598.00 | 598.00 | 572.00 | 584.00 | 584.00 | -0.68% | 33,042 |
| Oct 1, 2025 | 568.00 | 598.00 | 568.00 | 588.00 | 588.00 | 3.16% | 18,721 |
| Sep 30, 2025 | 588.00 | 588.00 | 565.94 | 570.00 | 570.00 | - | 84,954 |
| Sep 29, 2025 | 564.00 | 606.00 | 564.00 | 570.00 | 570.00 | -0.70% | 128,709 |
| Sep 26, 2025 | 562.00 | 582.00 | 562.00 | 574.00 | 574.00 | 0.53% | 14,267 |
| Sep 25, 2025 | 558.00 | 578.76 | 553.19 | 571.00 | 571.00 | 1.96% | 272,435 |
| Sep 24, 2025 | 566.00 | 568.00 | 538.48 | 560.00 | 560.00 | 3.70% | 274,268 |
| Sep 23, 2025 | 548.00 | 568.00 | 538.00 | 540.00 | 540.00 | -0.74% | 10,545 |
| Sep 22, 2025 | 564.00 | 570.00 | 540.00 | 544.00 | 544.00 | -1.45% | 58,813 |
| Sep 19, 2025 | 536.00 | 560.00 | 520.00 | 552.00 | 552.00 | 6.56% | 33,168 |
| Sep 18, 2025 | 542.00 | 578.00 | 518.00 | 518.00 | 518.00 | -5.13% | 10,469 |
| Sep 17, 2025 | 562.00 | 572.86 | 546.00 | 546.00 | 546.00 | -2.15% | 40,327 |
| Sep 16, 2025 | 578.00 | 590.00 | 558.00 | 558.00 | 558.00 | -0.71% | 194,027 |
| Sep 15, 2025 | 568.00 | 584.25 | 540.00 | 562.00 | 562.00 | 2.18% | 33,182 |
| Sep 12, 2025 | 550.00 | 568.00 | 542.00 | 550.00 | 550.00 | 1.10% | 15,947 |
| Sep 11, 2025 | 542.00 | 558.00 | 542.00 | 544.00 | 544.00 | - | 21,313 |
| Sep 10, 2025 | 550.00 | 562.00 | 532.00 | 544.00 | 544.00 | 0.74% | 54,133 |
| Sep 9, 2025 | 540.00 | 556.00 | 534.00 | 540.00 | 540.00 | - | 13,971 |
| Sep 8, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.12% | 10,349 |
| Sep 5, 2025 | 540.00 | 566.00 | 532.00 | 534.00 | 534.00 | -1.11% | 63,341 |
| Sep 4, 2025 | 540.00 | 570.00 | 532.00 | 540.00 | 540.00 | -3.57% | 22,808 |
| Sep 3, 2025 | 540.00 | 570.00 | 526.00 | 560.00 | 560.00 | 5.66% | 65,221 |
| Sep 2, 2025 | 500.00 | 550.00 | 492.00 | 530.00 | 530.00 | 5.58% | 66,803 |
| Sep 1, 2025 | 495.00 | 502.00 | 474.00 | 502.00 | 502.00 | 1.41% | 59,600 |
| Aug 29, 2025 | 494.00 | 522.00 | 485.36 | 495.00 | 495.00 | -1.79% | 20,242 |
| Aug 28, 2025 | 495.00 | 508.35 | 482.60 | 504.00 | 504.00 | 0.80% | 29,044 |
| Aug 27, 2025 | 506.00 | 528.00 | 494.30 | 500.00 | 500.00 | - | 57,976 |
| Aug 26, 2025 | 495.00 | 512.00 | 480.00 | 500.00 | 500.00 | 0.40% | 39,647 |
| Aug 22, 2025 | 494.00 | 508.00 | 480.00 | 498.00 | 498.00 | 0.40% | 21,048 |
| Aug 21, 2025 | 494.00 | 520.00 | 491.76 | 496.00 | 496.00 | 0.40% | 18,835 |
| Aug 20, 2025 | 510.00 | 518.00 | 494.00 | 494.00 | 494.00 | -2.76% | 26,223 |
| Aug 19, 2025 | 534.00 | 550.00 | 508.00 | 508.00 | 508.00 | -3.79% | 27,347 |
| Aug 18, 2025 | 510.00 | 530.00 | 510.00 | 528.00 | 528.00 | 5.60% | 76,192 |
| Aug 15, 2025 | 534.00 | 538.00 | 489.23 | 500.00 | 500.00 | -6.72% | 15,131 |
| Aug 14, 2025 | 540.00 | 574.00 | 530.00 | 536.00 | 536.00 | -0.37% | 16,474 |
| Aug 13, 2025 | 590.00 | 596.00 | 536.00 | 538.00 | 538.00 | -4.61% | 28,903 |
| Aug 12, 2025 | 570.00 | 590.80 | 544.00 | 564.00 | 564.00 | 0.36% | 69,766 |
| Aug 11, 2025 | 582.00 | 590.00 | 560.00 | 562.00 | 562.00 | -3.44% | 113,840 |
| Aug 8, 2025 | 588.00 | 588.00 | 562.00 | 582.00 | 582.00 | -1.36% | 32,158 |
| Aug 7, 2025 | 580.00 | 590.00 | 560.76 | 590.00 | 590.00 | 1.72% | 17,189 |
| Aug 6, 2025 | 580.00 | 590.00 | 572.50 | 580.00 | 580.00 | -0.34% | 36,808 |
| Aug 5, 2025 | 610.00 | 630.00 | 580.00 | 582.00 | 582.00 | -4.59% | 92,482 |
| Aug 4, 2025 | 630.00 | 630.00 | 602.00 | 610.00 | 610.00 | -1.61% | 65,770 |
| Aug 1, 2025 | 610.00 | 636.00 | 600.00 | 620.00 | 620.00 | 2.31% | 11,098 |
| Jul 31, 2025 | 602.00 | 638.00 | 602.00 | 606.00 | 606.00 | -2.26% | 59,463 |
| Jul 30, 2025 | 620.00 | 640.00 | 612.81 | 620.00 | 620.00 | 0.32% | 63,383 |
| Jul 29, 2025 | 612.00 | 631.30 | 600.00 | 618.00 | 618.00 | - | 142,102 |
| Jul 28, 2025 | 628.00 | 640.00 | 612.00 | 618.00 | 618.00 | 2.32% | 42,038 |
| Jul 25, 2025 | 604.00 | 628.00 | 600.00 | 604.00 | 604.00 | 0.33% | 97,873 |
| Jul 24, 2025 | 592.00 | 626.00 | 590.00 | 602.00 | 602.00 | -0.66% | 83,851 |
| Jul 23, 2025 | 620.00 | 630.00 | 592.00 | 606.00 | 606.00 | -1.94% | 67,983 |
| Jul 22, 2025 | 608.00 | 626.00 | 602.96 | 618.00 | 618.00 | 1.31% | 25,619 |
| Jul 21, 2025 | 616.00 | 632.00 | 592.00 | 610.00 | 610.00 | -3.48% | 194,320 |
| Jul 18, 2025 | 626.00 | 646.00 | 614.06 | 632.00 | 632.00 | 1.28% | 67,333 |