1. Share Prices

  2. Gooch & Housego PLC (GHH)

581.88p-4.12 (-0.70%)10 Dec 2025, 14:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gooch & Housego PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 2025586.00p598.00p568.00p586.00p67,726
Dec 8, 2025584.00p600.00p576.00p600.00p17,550
Dec 5, 2025560.00p592.00p550.00p588.00p51,199
Dec 4, 2025576.00p588.00p542.00p568.00p54,951
Dec 3, 2025584.00p600.00p574.00p582.00p130,389
Dec 2, 2025516.00p589.12p502.00p576.00p111,093
Dec 1, 2025506.00p530.00p493.76p512.00p24,012
Nov 28, 2025502.00p524.48p481.00p504.00p36,918
Nov 27, 2025472.00p501.00p472.00p492.00p20,420
Nov 26, 2025506.00p518.00p463.10p473.00p32,704
Nov 25, 2025490.00p508.00p480.00p496.00p28,812
Nov 24, 2025487.00p504.00p480.00p480.00p11,595
Nov 21, 2025486.00p500.00p477.00p486.00p16,621
Nov 20, 2025480.00p502.00p476.00p486.00p33,417
Nov 19, 2025492.00p506.00p479.00p479.00p31,160
Nov 18, 2025485.00p508.00p485.00p500.00p24,777
Nov 17, 2025510.00p530.00p483.09p500.00p73,085
Nov 14, 2025500.00p530.00p500.00p530.00p24,336
Nov 13, 2025520.00p524.00p500.00p516.00p43,447
Nov 12, 2025532.00p538.00p520.00p520.00p52,479
Nov 11, 2025548.00p548.00p528.00p538.00p22,350
Nov 10, 2025532.00p558.00p528.00p538.00p18,180
Nov 7, 2025560.00p566.00p533.67p534.00p19,996
Nov 6, 2025576.00p580.00p560.00p560.00p12,815
Nov 5, 2025570.00p586.00p566.00p566.00p41,699
Nov 4, 2025580.00p596.00p570.00p570.00p100,850
Nov 3, 2025562.00p600.17p562.00p580.00p80,929
Oct 31, 2025578.00p580.00p560.00p574.00p26,959
Oct 30, 2025570.00p578.00p560.00p578.00p28,145
Oct 29, 2025572.00p573.86p560.00p572.00p17,167
Oct 28, 2025570.00p580.00p560.00p572.00p35,608
Oct 27, 2025568.00p570.00p550.00p568.00p31,635
Oct 24, 2025570.00p570.00p551.00p564.00p15,693
Oct 23, 2025558.00p570.00p550.00p568.00p23,821
Oct 22, 2025550.00p568.00p540.00p552.00p39,877
Oct 21, 2025550.00p556.00p536.18p556.00p92,336
Oct 20, 2025536.00p550.00p514.00p538.00p19,084
Oct 17, 2025522.00p544.00p516.00p536.00p22,011
Oct 16, 2025546.00p563.43p520.00p532.00p45,008
Oct 15, 2025560.00p580.00p546.63p552.00p33,428
Oct 14, 2025584.00p588.00p560.00p562.00p92,959
Oct 13, 2025580.00p598.00p572.00p588.00p29,522
Oct 10, 2025600.00p600.00p582.00p586.00p191,870
Oct 9, 2025580.00p600.00p572.00p590.00p8,206
Oct 8, 2025586.00p588.00p570.00p580.00p157,840
Oct 7, 2025600.00p604.00p570.00p586.00p382,949
Oct 6, 2025610.00p620.00p590.00p604.00p88,906
Oct 3, 2025610.00p620.00p584.00p604.00p21,679
Oct 2, 2025598.00p598.00p572.00p584.00p33,042
Oct 1, 2025568.00p598.00p568.00p588.00p18,720
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC224.6115.33
Firstgroup PLC182.704.34
Volution Group PLC635.003.59
Trainline PLC222.403.44
Berkeley Group Holdings (The) PLC3,702.003.41
Scottish Mortgage Investment Trust PLC1,134.433.18

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC49.86-7.15
Kainos Group PLC1,119.13-5.96
Ceres Power Holdings PLC303.59-4.59
Moonpig Group PLC202.50-4.26
Ncc Group PLC138.61-3.21
Qinetiq Group PLC424.60-2.79