Gooch & Housego (GHH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gooch & Housego

Date Open High Low Close* Volume
25/12/2025 608.00p 619.06p 605.08p 608.00p 29360
24/12/2025 608.00p 619.06p 605.08p 608.00p 17387
23/12/2025 596.00p 624.00p 596.00p 604.00p 15702
22/12/2025 600.00p 634.00p 592.00p 610.00p 60291
19/12/2025 618.00p 620.00p 600.00p 600.00p 15725
18/12/2025 608.00p 630.00p 604.00p 620.00p 24598
17/12/2025 618.00p 630.00p 602.00p 618.00p 22355
16/12/2025 616.00p 626.00p 608.00p 626.00p 33977
15/12/2025 600.00p 624.00p 599.84p 610.00p 65002
12/12/2025 596.00p 614.00p 580.00p 600.00p 60085
11/12/2025 586.00p 600.00p 572.00p 600.00p 47370
10/12/2025 578.00p 594.00p 576.00p 588.00p 38877
09/12/2025 586.00p 598.00p 568.00p 586.00p 62726
08/12/2025 584.00p 600.00p 576.00p 600.00p 17550
05/12/2025 560.00p 592.00p 550.00p 588.00p 46200
04/12/2025 576.00p 588.00p 542.00p 568.00p 54951
03/12/2025 584.00p 600.00p 574.00p 582.00p 130390
02/12/2025 516.00p 589.12p 502.00p 576.00p 105094
01/12/2025 506.00p 530.00p 493.77p 512.00p 24013
28/11/2025 502.00p 524.48p 481.00p 504.00p 36918
27/11/2025 472.00p 501.00p 472.00p 492.00p 20423
26/11/2025 506.00p 518.00p 463.10p 473.00p 32705
25/11/2025 490.00p 508.00p 480.00p 496.00p 28813
24/11/2025 487.00p 504.00p 480.00p 480.00p 11597
21/11/2025 486.00p 500.00p 477.00p 486.00p 16622
20/11/2025 480.00p 502.00p 476.00p 486.00p 26417
19/11/2025 492.00p 506.00p 479.00p 479.00p 31162
18/11/2025 485.00p 508.00p 485.00p 500.00p 24776
17/11/2025 510.00p 530.00p 483.09p 500.00p 65586
14/11/2025 500.00p 530.00p 500.00p 530.00p 24335
13/11/2025 520.00p 524.00p 500.00p 516.00p 43447
12/11/2025 532.00p 538.00p 520.00p 520.00p 36389
11/11/2025 548.00p 548.00p 528.00p 538.00p 22350
10/11/2025 532.00p 558.00p 528.00p 538.00p 18180
07/11/2025 560.00p 566.00p 533.67p 534.00p 19997
06/11/2025 576.00p 580.00p 560.00p 560.00p 12816
05/11/2025 570.00p 586.00p 566.00p 566.00p 29118
04/11/2025 580.00p 596.00p 570.00p 570.00p 100848
03/11/2025 562.00p 600.17p 562.00p 580.00p 60188
31/10/2025 578.00p 580.00p 560.00p 574.00p 26959
30/10/2025 570.00p 578.00p 560.00p 578.00p 28144
29/10/2025 572.00p 573.86p 560.00p 572.00p 17168
28/10/2025 570.00p 580.00p 560.00p 572.00p 35609
27/10/2025 568.00p 570.00p 550.00p 568.00p 31637
24/10/2025 570.00p 570.00p 551.00p 564.00p 15694
23/10/2025 558.00p 570.00p 550.00p 568.00p 23820
22/10/2025 550.00p 568.00p 540.00p 552.00p 39877
21/10/2025 550.00p 556.00p 536.18p 556.00p 92335
20/10/2025 536.00p 550.00p 514.00p 538.00p 19085
17/10/2025 522.00p 544.00p 516.00p 536.00p 22012
16/10/2025 546.00p 563.43p 520.00p 532.00p 35108
15/10/2025 560.00p 580.00p 546.63p 552.00p 33428
14/10/2025 584.00p 588.00p 560.00p 562.00p 92959
13/10/2025 580.00p 598.00p 572.00p 588.00p 29525
10/10/2025 600.00p 600.00p 582.00p 586.00p 191870
09/10/2025 580.00p 600.00p 572.00p 590.00p 8205
08/10/2025 586.00p 588.00p 570.00p 580.00p 157839
07/10/2025 600.00p 604.00p 570.00p 586.00p 374829
06/10/2025 610.00p 620.00p 590.00p 604.00p 88906
03/10/2025 610.00p 620.00p 584.00p 604.00p 21677
02/10/2025 598.00p 598.00p 572.00p 584.00p 24792
01/10/2025 568.00p 598.00p 568.00p 588.00p 18721
30/09/2025 588.00p 588.00p 565.94p 570.00p 84954
29/09/2025 564.00p 606.00p 564.00p 570.00p 123208
26/09/2025 562.00p 582.00p 562.00p 574.00p 14267
25/09/2025 558.00p 578.76p 553.19p 571.00p 272434
24/09/2025 566.00p 568.00p 538.48p 560.00p 20907
23/09/2025 548.00p 568.00p 538.00p 540.00p 10545
22/09/2025 564.00p 570.00p 540.00p 544.00p 58814
19/09/2025 536.00p 560.00p 520.00p 552.00p 33168
18/09/2025 542.00p 578.00p 518.00p 518.00p 10469
17/09/2025 562.00p 572.86p 546.00p 546.00p 40327
16/09/2025 568.00p 568.00p 562.00p 558.00p 74562
15/09/2025 568.00p 584.25p 540.00p 562.00p 33181
12/09/2025 550.00p 568.00p 542.00p 550.00p 15946
11/09/2025 550.00p 550.00p 544.00p 544.00p 14813
10/09/2025 550.00p 562.00p 532.00p 544.00p 54133
09/09/2025 540.00p 556.00p 534.00p 540.00p 13971
08/09/2025 530.00p 540.00p 530.00p 540.00p 9398
05/09/2025 540.00p 566.00p 532.00p 534.00p 63341
04/09/2025 540.00p 570.00p 532.00p 540.00p 21808
03/09/2025 540.00p 568.00p 526.00p 560.00p 65220
02/09/2025 500.00p 519.00p 492.00p 530.00p 61803
01/09/2025 495.00p 502.00p 474.00p 502.00p 59600
29/08/2025 494.00p 522.00p 485.36p 495.00p 20240
28/08/2025 495.00p 508.35p 482.60p 504.00p 29044
27/08/2025 506.00p 528.00p 500.00p 500.00p 25497
26/08/2025 495.00p 512.00p 480.00p 500.00p 39647
22/08/2025 494.00p 508.00p 480.00p 498.00p 21048
21/08/2025 494.00p 520.00p 491.76p 496.00p 18836
20/08/2025 510.00p 518.00p 494.00p 494.00p 26223
19/08/2025 534.00p 550.00p 508.00p 508.00p 27347
18/08/2025 510.00p 530.00p 510.00p 528.00p 76191
15/08/2025 534.00p 538.00p 489.23p 500.00p 15130
14/08/2025 540.00p 574.00p 530.00p 536.00p 16475
13/08/2025 590.00p 596.00p 536.00p 538.00p 28903
12/08/2025 570.00p 590.80p 544.00p 564.00p 69765
11/08/2025 582.00p 590.00p 560.00p 562.00p 113839
08/08/2025 588.00p 588.00p 562.00p 582.00p 32158
07/08/2025 580.00p 590.00p 560.76p 590.00p 17189
06/08/2025 580.00p 590.00p 572.50p 580.00p 36807
05/08/2025 610.00p 630.00p 580.00p 582.00p 92482
04/08/2025 630.00p 630.00p 602.00p 610.00p 65770
01/08/2025 610.00p 636.00p 600.00p 620.00p 11098
31/07/2025 602.00p 638.00p 602.00p 606.00p 45095
30/07/2025 620.00p 640.00p 612.81p 620.00p 63382
29/07/2025 612.00p 631.30p 600.00p 618.00p 142102
28/07/2025 628.00p 640.00p 612.00p 618.00p 29429
25/07/2025 604.00p 628.00p 600.00p 604.00p 84397
24/07/2025 592.00p 626.00p 590.00p 602.00p 83850
23/07/2025 620.00p 630.00p 592.00p 606.00p 53982
22/07/2025 608.00p 626.00p 602.96p 618.00p 25619
21/07/2025 616.00p 632.00p 592.00p 610.00p 194318
18/07/2025 626.00p 646.00p 614.06p 632.00p 59159
17/07/2025 614.00p 647.40p 614.00p 624.00p 22899
16/07/2025 612.00p 630.00p 600.00p 612.00p 13234
15/07/2025 620.00p 628.00p 600.00p 614.00p 16086
14/07/2025 608.00p 630.00p 600.00p 628.00p 30740
11/07/2025 610.00p 628.00p 600.00p 610.00p 13387
10/07/2025 614.00p 620.00p 589.46p 602.00p 13177
09/07/2025 620.00p 620.00p 608.00p 620.00p 18046
08/07/2025 620.00p 628.00p 608.00p 620.00p 64549
07/07/2025 614.00p 628.00p 608.00p 615.00p 65201
04/07/2025 616.00p 628.00p 602.00p 610.00p 15538
03/07/2025 612.00p 628.00p 600.00p 622.00p 17529
02/07/2025 610.00p 630.00p 608.00p 610.00p 11143
01/07/2025 642.00p 648.00p 604.80p 610.00p 26898
30/06/2025 630.00p 660.37p 592.00p 641.00p 124872
27/06/2025 620.00p 626.00p 592.00p 620.00p 23347
26/06/2025 590.00p 618.00p 590.00p 606.00p 53314
25/06/2025 600.00p 618.00p 594.00p 600.00p 131277
24/06/2025 610.00p 638.00p 590.00p 600.00p 48400
23/06/2025 586.00p 608.00p 582.00p 590.00p 254738
20/06/2025 586.00p 588.00p 574.00p 584.00p 31563
19/06/2025 584.00p 592.00p 578.60p 586.00p 17533
18/06/2025 588.00p 590.00p 580.00p 588.00p 12595
17/06/2025 584.00p 590.00p 572.00p 590.00p 33285
16/06/2025 584.00p 590.00p 570.00p 584.00p 35041
13/06/2025 588.00p 598.00p 570.00p 570.00p 18736
12/06/2025 592.00p 608.00p 580.50p 588.00p 33160
11/06/2025 600.00p 610.35p 575.20p 584.00p 32283
10/06/2025 582.00p 615.18p 582.00p 594.00p 83029
09/06/2025 560.00p 609.11p 546.00p 594.00p 209978
06/06/2025 520.00p 558.80p 517.44p 546.00p 59041
05/06/2025 502.00p 520.44p 500.00p 518.00p 121451
04/06/2025 518.00p 522.00p 494.00p 497.00p 207828
03/06/2025 506.00p 518.00p 492.71p 506.00p 92510
02/06/2025 512.00p 526.00p 477.00p 500.00p 104446
30/05/2025 504.00p 528.00p 504.00p 528.00p 25687
29/05/2025 518.00p 520.00p 502.00p 520.00p 18224
28/05/2025 520.00p 520.00p 508.12p 518.00p 23280
27/05/2025 540.00p 540.00p 506.00p 518.00p 58246
23/05/2025 524.00p 540.00p 512.00p 518.00p 13526
22/05/2025 526.00p 526.00p 520.00p 522.00p 77260
21/05/2025 536.00p 536.00p 520.00p 522.00p 19478
20/05/2025 508.00p 540.88p 503.10p 536.00p 78109
19/05/2025 516.00p 516.00p 494.00p 506.00p 28930
16/05/2025 478.00p 524.00p 476.69p 516.00p 162620
15/05/2025 460.00p 478.00p 448.00p 471.00p 20491
14/05/2025 445.00p 471.00p 436.65p 471.00p 238120
13/05/2025 444.00p 459.00p 432.68p 440.00p 9773
12/05/2025 445.00p 459.00p 432.68p 445.00p 34792
09/05/2025 448.00p 459.00p 432.60p 440.00p 13227
08/05/2025 450.00p 459.00p 436.00p 450.00p 60932
07/05/2025 427.00p 460.00p 425.00p 460.00p 168134
06/05/2025 411.00p 448.00p 392.00p 440.00p 153305
02/05/2025 391.00p 411.00p 375.80p 411.00p 53423
01/05/2025 378.00p 395.00p 377.55p 395.00p 25863
30/04/2025 392.00p 392.00p 372.00p 377.00p 15456
29/04/2025 374.00p 389.95p 370.00p 374.00p 14771
28/04/2025 373.00p 395.00p 367.25p 371.00p 17305
25/04/2025 383.00p 395.00p 372.00p 377.00p 32929
24/04/2025 387.00p 397.00p 373.00p 373.00p 26974
23/04/2025 389.00p 399.00p 375.00p 375.00p 47154
22/04/2025 376.00p 399.00p 373.35p 376.00p 23485
17/04/2025 399.00p 399.00p 372.00p 375.00p 21036
16/04/2025 385.00p 408.00p 375.66p 380.00p 48701
15/04/2025 391.00p 403.32p 379.00p 391.00p 35476
14/04/2025 399.00p 410.00p 399.00p 401.00p 14875
11/04/2025 413.00p 432.90p 390.00p 390.00p 30053
10/04/2025 419.00p 443.21p 390.00p 422.00p 50948
09/04/2025 402.00p 408.00p 385.00p 390.00p 51600
08/04/2025 397.00p 410.18p 380.00p 399.00p 157474
07/04/2025 372.00p 389.00p 352.00p 370.00p 84140
04/04/2025 407.00p 411.40p 379.00p 379.00p 56276
03/04/2025 410.00p 426.00p 401.00p 402.00p 77097
02/04/2025 419.00p 438.00p 416.00p 419.00p 45386
01/04/2025 442.00p 459.66p 419.00p 439.00p 60956
31/03/2025 452.00p 460.00p 440.00p 440.00p 22699
28/03/2025 442.00p 470.00p 442.00p 464.00p 18124
27/03/2025 449.00p 469.00p 442.00p 449.00p 12568
26/03/2025 468.00p 468.00p 448.00p 462.00p 14619
25/03/2025 459.00p 460.00p 443.00p 460.00p 13981
24/03/2025 462.00p 462.00p 442.00p 456.00p 37251
21/03/2025 448.00p 469.00p 439.50p 462.00p 103076
20/03/2025 449.00p 449.00p 432.00p 447.00p 42539
19/03/2025 430.00p 449.00p 420.00p 449.00p 87520
18/03/2025 434.00p 441.00p 414.00p 430.00p 39190
17/03/2025 441.00p 446.00p 423.30p 432.00p 57608
14/03/2025 441.00p 446.00p 435.00p 440.00p 84158

*Close Price adjusted for both dividends and splits