Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/03/2025 458.00p 445.00p 435.00p 439.50p 24653
12/03/2025 458.00p 459.00p 430.00p 434.00p 66610
11/03/2025 449.00p 480.00p 430.00p 452.00p 48918
10/03/2025 467.00p 480.00p 458.00p 460.00p 42418
07/03/2025 460.00p 480.00p 456.00p 462.50p 31291
06/03/2025 484.00p 496.00p 464.00p 464.00p 26328
05/03/2025 484.00p 496.00p 480.50p 487.00p 31639
04/03/2025 476.00p 481.00p 450.00p 480.00p 20053
03/03/2025 453.00p 480.00p 452.50p 480.00p 27629
28/02/2025 460.00p 470.00p 452.00p 452.00p 17995
27/02/2025 465.00p 470.00p 457.30p 463.00p 25070
26/02/2025 470.00p 470.00p 454.00p 465.00p 44837
25/02/2025 452.00p 480.00p 452.00p 466.00p 70504
24/02/2025 449.00p 469.00p 441.00p 469.00p 106727
21/02/2025 440.00p 445.95p 434.26p 441.00p 44502
20/02/2025 437.00p 442.00p 427.00p 442.00p 36980
19/02/2025 434.00p 439.00p 428.00p 439.00p 36775
18/02/2025 435.00p 450.00p 425.00p 435.00p 28254
17/02/2025 431.00p 439.00p 425.00p 435.00p 38631
14/02/2025 422.00p 437.00p 420.32p 428.00p 18833
13/02/2025 430.00p 435.00p 423.00p 434.00p 21214
12/02/2025 430.00p 435.00p 428.22p 435.00p 49099
11/02/2025 424.00p 431.00p 420.18p 431.00p 26724
10/02/2025 416.00p 425.90p 416.00p 425.00p 18693
07/02/2025 416.00p 438.00p 412.00p 435.00p 27698
06/02/2025 449.00p 449.00p 413.00p 421.00p 24397
05/02/2025 421.00p 433.60p 421.00p 423.00p 10189
04/02/2025 426.00p 434.50p 420.00p 434.50p 17797
03/02/2025 430.00p 449.00p 420.00p 420.00p 91329
31/01/2025 430.00p 449.00p 430.00p 439.50p 5951
30/01/2025 430.00p 449.00p 428.32p 430.00p 22326
29/01/2025 426.00p 441.00p 424.00p 428.00p 82141
28/01/2025 449.00p 449.00p 423.00p 423.00p 36414
27/01/2025 442.00p 461.00p 434.00p 438.00p 21961
24/01/2025 452.00p 461.00p 442.60p 449.00p 22055
23/01/2025 451.00p 475.00p 441.00p 462.00p 26396
22/01/2025 458.00p 475.00p 450.00p 460.00p 13553
21/01/2025 460.00p 474.70p 450.00p 457.00p 51463
20/01/2025 461.00p 490.00p 460.00p 475.00p 10968
17/01/2025 474.00p 488.00p 456.98p 488.00p 29265
16/01/2025 460.00p 474.00p 446.00p 462.00p 19623
15/01/2025 465.00p 474.00p 453.63p 464.00p 67078
14/01/2025 464.00p 475.00p 450.00p 450.00p 35214
13/01/2025 454.00p 478.00p 440.00p 452.00p 26280
10/01/2025 470.00p 487.00p 450.00p 454.00p 61037
09/01/2025 474.00p 487.00p 465.53p 468.00p 11942
08/01/2025 489.00p 495.00p 470.00p 476.00p 32175
07/01/2025 490.00p 506.00p 482.00p 488.00p 21373
06/01/2025 497.00p 518.00p 480.00p 480.00p 49517
03/01/2025 510.00p 516.00p 499.99p 500.00p 14388
02/01/2025 504.00p 518.00p 503.65p 506.50p 9984
31/12/2024 504.00p 518.00p 503.25p 518.00p 8708
30/12/2024 508.00p 518.00p 504.00p 518.00p 14209
27/12/2024 492.00p 518.00p 492.00p 508.00p 4326
24/12/2024 493.00p 518.00p 497.50p 505.50p 14603
23/12/2024 493.00p 516.50p 493.00p 505.50p 3966
20/12/2024 512.00p 519.52p 494.30p 500.50p 36345
19/12/2024 514.00p 526.00p 502.00p 512.00p 37464
18/12/2024 528.00p 548.00p 516.00p 524.00p 9862
17/12/2024 516.00p 542.00p 514.00p 542.00p 20872
16/12/2024 530.00p 540.00p 516.00p 530.00p 18571
13/12/2024 526.00p 540.00p 516.00p 524.00p 15101
12/12/2024 522.00p 546.00p 520.00p 532.00p 60345
11/12/2024 514.00p 538.00p 502.00p 538.00p 30270
10/12/2024 518.00p 525.15p 497.00p 500.00p 32643
09/12/2024 500.00p 520.56p 497.51p 520.00p 17172
06/12/2024 483.00p 500.00p 472.02p 490.00p 29529
05/12/2024 463.00p 482.00p 463.00p 476.00p 32428
04/12/2024 478.00p 483.00p 463.20p 478.00p 30809
03/12/2024 473.00p 489.00p 438.00p 484.00p 90246
02/12/2024 470.00p 476.00p 441.00p 458.00p 30374
29/11/2024 444.00p 463.00p 440.00p 459.00p 65639
28/11/2024 448.00p 464.00p 436.00p 448.00p 65378
27/11/2024 456.00p 465.00p 440.00p 440.00p 29734
26/11/2024 438.00p 463.00p 436.00p 454.00p 22511
25/11/2024 457.00p 470.00p 436.00p 438.00p 22058
22/11/2024 447.00p 463.50p 447.00p 458.50p 4082
21/11/2024 451.00p 470.00p 447.00p 458.50p 6250
20/11/2024 458.00p 465.37p 448.00p 464.00p 12398
19/11/2024 469.00p 472.10p 458.00p 469.00p 17416
18/11/2024 506.00p 514.00p 458.08p 469.00p 50293
15/11/2024 510.00p 530.00p 494.00p 499.00p 42492
14/11/2024 500.00p 520.00p 485.00p 510.00p 86632
13/11/2024 469.00p 502.00p 469.00p 497.00p 25328
12/11/2024 472.00p 476.53p 468.00p 476.50p 14834
11/11/2024 470.00p 483.00p 451.00p 483.00p 52519
08/11/2024 469.00p 479.00p 445.00p 464.00p 36941
07/11/2024 466.00p 479.00p 447.00p 447.00p 47488
06/11/2024 472.00p 495.00p 461.00p 477.00p 103390
05/11/2024 466.00p 490.00p 466.00p 487.00p 22801
04/11/2024 468.00p 486.00p 461.52p 486.00p 43537
01/11/2024 472.00p 478.00p 458.00p 478.00p 18333
31/10/2024 463.00p 475.00p 445.18p 475.00p 73863
30/10/2024 436.00p 463.00p 421.00p 463.00p 29416
29/10/2024 445.00p 456.00p 420.00p 428.00p 104582
28/10/2024 405.00p 450.19p 401.24p 448.00p 66088
25/10/2024 400.00p 406.00p 387.00p 404.00p 570302
24/10/2024 401.00p 411.00p 388.00p 411.00p 36493
23/10/2024 392.00p 405.00p 383.28p 396.00p 73559
22/10/2024 388.00p 409.00p 380.00p 396.00p 32223

*Close Price adjusted for both dividends and splits