Shares Magazine
376.00p+1.00 (+0.27%)22 Apr 2025, 16:35
Gooch & Housego PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 399.00p | 399.00p | 372.00p | 375.00p | 21,035 |
| Apr 16, 2025 | 385.00p | 408.00p | 375.66p | 380.00p | 48,700 |
| Apr 15, 2025 | 391.00p | 403.32p | 379.00p | 391.00p | 35,476 |
| Apr 14, 2025 | 399.00p | 410.00p | 399.00p | 401.00p | 14,875 |
| Apr 11, 2025 | 413.00p | 432.90p | 390.00p | 390.00p | 36,963 |
| Apr 10, 2025 | 419.00p | 443.21p | 390.00p | 422.00p | 50,948 |
| Apr 9, 2025 | 402.00p | 408.00p | 385.00p | 390.00p | 51,599 |
| Apr 8, 2025 | 397.00p | 410.18p | 380.00p | 399.00p | 157,474 |
| Apr 7, 2025 | 372.00p | 389.00p | 352.00p | 370.00p | 84,138 |
| Apr 4, 2025 | 407.00p | 411.40p | 379.00p | 379.00p | 56,275 |
| Apr 3, 2025 | 410.00p | 426.00p | 401.00p | 402.00p | 77,096 |
| Apr 2, 2025 | 419.00p | 438.00p | 416.00p | 419.00p | 45,385 |
| Apr 1, 2025 | 442.00p | 459.66p | 419.00p | 439.00p | 60,956 |
| Mar 31, 2025 | 452.00p | 460.00p | 440.00p | 440.00p | 22,698 |
| Mar 28, 2025 | 442.00p | 470.00p | 442.00p | 464.00p | 18,124 |
| Mar 27, 2025 | 449.00p | 469.00p | 442.00p | 449.00p | 12,568 |
| Mar 26, 2025 | 468.00p | 468.00p | 448.00p | 462.00p | 14,619 |
| Mar 25, 2025 | 459.00p | 460.00p | 443.00p | 460.00p | 21,981 |
| Mar 24, 2025 | 462.00p | 462.00p | 442.00p | 456.00p | 37,251 |
| Mar 21, 2025 | 448.00p | 469.00p | 439.50p | 462.00p | 103,076 |
| Mar 20, 2025 | 449.00p | 449.00p | 432.00p | 447.00p | 42,539 |
| Mar 19, 2025 | 430.00p | 449.00p | 420.00p | 449.00p | 87,519 |
| Mar 18, 2025 | 434.00p | 441.00p | 414.00p | 430.00p | 39,189 |
| Mar 17, 2025 | 441.00p | 446.00p | 423.30p | 432.00p | 57,608 |
| Mar 14, 2025 | 441.00p | 446.00p | 435.00p | 440.00p | 84,158 |
| Mar 13, 2025 | 443.00p | 445.00p | 435.00p | 439.50p | 24,653 |
| Mar 12, 2025 | 458.00p | 459.00p | 430.00p | 434.00p | 66,609 |
| Mar 11, 2025 | 449.00p | 480.00p | 430.00p | 452.00p | 48,918 |
| Mar 10, 2025 | 467.00p | 480.00p | 458.00p | 460.00p | 57,917 |
| Mar 7, 2025 | 460.00p | 480.00p | 456.00p | 462.50p | 31,291 |
| Mar 6, 2025 | 484.00p | 496.00p | 464.00p | 464.00p | 26,328 |
| Mar 5, 2025 | 484.00p | 496.00p | 480.50p | 487.00p | 31,639 |
| Mar 4, 2025 | 476.00p | 481.00p | 450.00p | 480.00p | 20,053 |
| Mar 3, 2025 | 453.00p | 480.00p | 452.50p | 480.00p | 27,629 |
| Feb 28, 2025 | 460.00p | 470.00p | 452.00p | 452.00p | 17,995 |
| Feb 27, 2025 | 465.00p | 470.00p | 457.30p | 463.00p | 25,070 |
| Feb 26, 2025 | 470.00p | 470.00p | 454.00p | 465.00p | 44,837 |
| Feb 25, 2025 | 452.00p | 480.00p | 452.00p | 466.00p | 70,504 |
| Feb 24, 2025 | 449.00p | 469.00p | 441.00p | 469.00p | 106,727 |
| Feb 21, 2025 | 440.00p | 445.95p | 434.26p | 441.00p | 44,502 |
| Feb 20, 2025 | 437.00p | 442.00p | 427.00p | 442.00p | 36,980 |
| Feb 19, 2025 | 434.00p | 439.00p | 428.00p | 439.00p | 36,775 |
| Feb 18, 2025 | 435.00p | 450.00p | 425.00p | 435.00p | 28,254 |
| Feb 17, 2025 | 431.00p | 439.00p | 425.00p | 435.00p | 38,631 |
| Feb 14, 2025 | 422.00p | 437.00p | 420.32p | 428.00p | 26,533 |
| Feb 13, 2025 | 428.55p | 435.00p | 423.00p | 434.00p | 21,214 |
| Feb 12, 2025 | 430.00p | 434.24p | 428.22p | 435.00p | 49,099 |
| Feb 11, 2025 | 424.00p | 428.65p | 420.18p | 431.00p | 26,724 |
| Feb 10, 2025 | 416.00p | 425.90p | 416.00p | 425.00p | 18,693 |
| Feb 7, 2025 | 416.00p | 438.00p | 412.00p | 435.00p | 27,698 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |