Gooch & Housego PLC (AIM:GHH)
London
· Delayed Price · Currency is GBP · Price in GBX 832.00
-26.00 (-3.03%)
Apr 28, 2026, 4:35 PM GMT
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 852.00 | 896.00 | 841.00 | 841.00 | - | -1.98% | 37,962 |
| Apr 27, 2026 | 870.00 | 904.00 | 858.00 | 858.00 | 858.00 | -1.38% | 73,044 |
| Apr 24, 2026 | 890.00 | 890.00 | 852.00 | 870.00 | 870.00 | 0.93% | 81,026 |
| Apr 23, 2026 | 870.00 | 910.00 | 836.00 | 862.00 | 862.00 | -0.23% | 86,345 |
| Apr 22, 2026 | 850.00 | 900.00 | 850.00 | 864.00 | 864.00 | -2.26% | 267,036 |
| Apr 21, 2026 | 876.00 | 900.00 | 860.00 | 884.00 | 884.00 | 1.38% | 69,290 |
| Apr 20, 2026 | 884.00 | 884.00 | 854.00 | 872.00 | 872.00 | -0.46% | 45,903 |
| Apr 17, 2026 | 880.00 | 892.00 | 852.00 | 876.00 | 876.00 | 3.06% | 75,128 |
| Apr 16, 2026 | 828.00 | 866.00 | 840.00 | 850.00 | 850.00 | - | 20,595 |
| Apr 15, 2026 | 842.00 | 860.00 | 836.00 | 850.00 | 850.00 | 0.95% | 45,545 |
| Apr 14, 2026 | 890.00 | 890.00 | 832.00 | 842.00 | 842.00 | -3.66% | 68,149 |
| Apr 13, 2026 | 898.00 | 898.00 | 858.51 | 874.00 | 874.00 | -1.35% | 47,150 |
| Apr 10, 2026 | 900.00 | 900.00 | 862.00 | 886.00 | 886.00 | 1.84% | 39,829 |
| Apr 9, 2026 | 841.01 | 900.00 | 822.00 | 870.00 | 870.00 | 6.62% | 118,895 |
| Apr 8, 2026 | 788.00 | 818.00 | 778.00 | 816.00 | 816.00 | 5.97% | 80,372 |
| Apr 7, 2026 | 762.00 | 788.00 | 740.00 | 770.00 | 770.00 | 1.05% | 39,318 |
| Apr 2, 2026 | 780.00 | 770.00 | 758.00 | 762.00 | 762.00 | -0.52% | 34,030 |
| Apr 1, 2026 | 750.00 | 772.00 | 750.00 | 766.00 | 766.00 | 2.68% | 1,199,694 |
| Mar 31, 2026 | 730.00 | 746.00 | 726.00 | 746.00 | 746.00 | 0.81% | 22,658 |
| Mar 30, 2026 | 752.00 | 760.00 | 720.00 | 740.00 | 740.00 | -1.60% | 53,177 |
| Mar 27, 2026 | 750.00 | 770.00 | 744.00 | 752.00 | 752.00 | -0.79% | 78,890 |
| Mar 26, 2026 | 778.00 | 780.00 | 750.00 | 758.00 | 758.00 | -2.32% | 109,601 |
| Mar 25, 2026 | 778.00 | 786.00 | 760.00 | 776.00 | 776.00 | 2.11% | 72,698 |
| Mar 24, 2026 | 762.00 | 788.00 | 756.48 | 760.00 | 760.00 | -0.52% | 23,912 |
| Mar 23, 2026 | 750.00 | 784.00 | 724.00 | 764.00 | 764.00 | - | 58,936 |
| Mar 20, 2026 | 784.00 | 812.00 | 764.00 | 764.00 | 764.00 | 0.26% | 82,291 |
| Mar 19, 2026 | 810.00 | 828.20 | 758.00 | 762.00 | 762.00 | -7.97% | 48,750 |
| Mar 18, 2026 | 790.00 | 848.00 | 790.00 | 828.00 | 828.00 | 7.25% | 230,193 |
| Mar 17, 2026 | 750.00 | 812.00 | 722.00 | 772.00 | 772.00 | 5.75% | 228,402 |
| Mar 16, 2026 | 758.00 | 770.00 | 720.00 | 730.00 | 730.00 | -1.35% | 69,665 |
| Mar 13, 2026 | 732.00 | 780.00 | 720.00 | 740.00 | 740.00 | -1.33% | 29,508 |
| Mar 12, 2026 | 790.00 | 790.00 | 735.11 | 750.00 | 750.00 | -1.32% | 47,298 |
| Mar 11, 2026 | 788.00 | 788.00 | 742.00 | 760.00 | 760.00 | -1.81% | 32,344 |
| Mar 10, 2026 | 750.00 | 774.00 | 742.00 | 774.00 | 774.00 | 3.20% | 143,080 |
| Mar 9, 2026 | 760.00 | 778.00 | 734.00 | 750.00 | 750.00 | -2.85% | 65,756 |
| Mar 6, 2026 | 808.00 | 808.00 | 762.00 | 772.00 | 772.00 | 1.58% | 27,671 |
| 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 | 778.00 | 752.00 | 756.00 | 756.00 | -0.53% | 51,138 |
| Feb 25, 2026 | 756.00 | 768.00 | 746.00 | 760.00 | 760.00 | 1.33% | 166,954 |
| 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% | 179,487 |
| 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% | 25,592 |
| 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% | 249,420 |
| Feb 10, 2026 | 746.00 | 770.00 | 732.00 | 754.00 | 754.00 | 2.17% | 58,728 |
| 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% | 124,573 |
| Feb 4, 2026 | 760.00 | 770.00 | 718.00 | 718.00 | 718.00 | -5.53% | 98,528 |
| Feb 3, 2026 | 754.00 | 818.00 | 738.00 | 760.00 | 760.00 | 0.80% | 313,085 |
| Feb 2, 2026 | 686.00 | 757.06 | 686.00 | 754.00 | 754.00 | 7.71% | 64,927 |
| 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 |