Shares Magazine
630.00p+16.00 (+2.61%)16 Jul 2025, 11:03
Gooch & Housego PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 620.00p | 628.00p | 600.00p | 614.00p | 16,085 |
| Jul 14, 2025 | 608.00p | 630.00p | 600.00p | 628.00p | 30,740 |
| Jul 11, 2025 | 610.00p | 628.00p | 600.00p | 610.00p | 13,386 |
| Jul 10, 2025 | 614.00p | 620.00p | 589.46p | 602.00p | 13,177 |
| Jul 9, 2025 | 620.00p | 620.00p | 608.00p | 620.00p | 18,047 |
| Jul 8, 2025 | 620.00p | 628.00p | 608.00p | 620.00p | 64,548 |
| Jul 7, 2025 | 614.00p | 628.00p | 608.00p | 615.00p | 65,205 |
| Jul 4, 2025 | 616.00p | 628.00p | 602.00p | 610.00p | 15,538 |
| Jul 3, 2025 | 612.00p | 628.00p | 600.00p | 622.00p | 17,530 |
| Jul 2, 2025 | 610.00p | 630.00p | 608.00p | 610.00p | 11,142 |
| Jul 1, 2025 | 642.00p | 648.00p | 604.80p | 610.00p | 26,899 |
| Jun 30, 2025 | 630.00p | 660.37p | 592.00p | 641.00p | 124,874 |
| Jun 27, 2025 | 620.00p | 626.00p | 592.00p | 620.00p | 23,349 |
| Jun 26, 2025 | 590.00p | 618.00p | 590.00p | 606.00p | 53,312 |
| Jun 25, 2025 | 600.00p | 618.00p | 594.00p | 600.00p | 195,633 |
| Jun 24, 2025 | 610.00p | 638.00p | 590.00p | 600.00p | 48,401 |
| Jun 23, 2025 | 586.00p | 608.00p | 582.00p | 590.00p | 254,739 |
| Jun 20, 2025 | 586.00p | 588.00p | 574.00p | 584.00p | 45,563 |
| Jun 19, 2025 | 584.00p | 592.00p | 578.60p | 586.00p | 17,532 |
| Jun 18, 2025 | 588.00p | 590.00p | 580.00p | 588.00p | 12,593 |
| Jun 17, 2025 | 584.00p | 590.00p | 572.00p | 590.00p | 33,285 |
| Jun 16, 2025 | 584.00p | 590.00p | 570.00p | 584.00p | 35,042 |
| Jun 13, 2025 | 588.00p | 598.00p | 570.00p | 570.00p | 18,735 |
| Jun 12, 2025 | 592.00p | 608.00p | 580.50p | 588.00p | 33,161 |
| Jun 11, 2025 | 600.00p | 610.35p | 575.20p | 584.00p | 42,282 |
| Jun 10, 2025 | 582.00p | 615.18p | 582.00p | 594.00p | 83,028 |
| Jun 9, 2025 | 560.00p | 609.11p | 546.00p | 594.00p | 209,979 |
| Jun 6, 2025 | 520.00p | 558.80p | 517.44p | 546.00p | 59,039 |
| Jun 5, 2025 | 502.00p | 520.44p | 500.00p | 518.00p | 121,451 |
| Jun 4, 2025 | 518.00p | 522.00p | 494.00p | 497.00p | 207,827 |
| Jun 3, 2025 | 506.00p | 518.00p | 492.71p | 506.00p | 107,281 |
| Jun 2, 2025 | 512.00p | 526.00p | 477.00p | 500.00p | 104,446 |
| May 30, 2025 | 504.00p | 528.00p | 504.00p | 528.00p | 25,687 |
| May 29, 2025 | 518.00p | 520.00p | 502.00p | 520.00p | 18,223 |
| May 28, 2025 | 520.00p | 520.00p | 508.12p | 518.00p | 23,279 |
| May 27, 2025 | 540.00p | 540.00p | 506.00p | 518.00p | 58,246 |
| May 23, 2025 | 524.00p | 540.00p | 512.00p | 518.00p | 13,525 |
| May 22, 2025 | 526.00p | 526.00p | 520.00p | 522.00p | 77,259 |
| May 21, 2025 | 536.00p | 536.00p | 520.00p | 522.00p | 19,477 |
| May 20, 2025 | 508.00p | 540.88p | 503.10p | 536.00p | 78,109 |
| May 19, 2025 | 516.00p | 516.00p | 494.00p | 506.00p | 28,930 |
| May 16, 2025 | 478.00p | 524.00p | 476.69p | 516.00p | 162,620 |
| May 15, 2025 | 460.00p | 478.00p | 448.00p | 471.00p | 20,491 |
| May 14, 2025 | 445.00p | 471.00p | 436.65p | 471.00p | 238,120 |
| May 13, 2025 | 444.00p | 459.00p | 432.68p | 440.00p | 9,772 |
| May 12, 2025 | 445.00p | 459.00p | 432.68p | 445.00p | 34,792 |
| May 9, 2025 | 448.00p | 459.00p | 432.60p | 440.00p | 21,727 |
| May 8, 2025 | 450.00p | 459.00p | 436.00p | 450.00p | 60,931 |
| May 7, 2025 | 427.00p | 460.00p | 425.00p | 460.00p | 188,134 |
| May 6, 2025 | 411.00p | 448.00p | 392.00p | 440.00p | 153,305 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Lion Finance Group PLC | 7,390.00 | 3.79 |
| Intermediate Capital Group PLC | 2,048.00 | 3.59 |
| Bloomsbury Publishing PLC | 504.00 | 3.49 |
| Rhi Magnesita N.V. | 3,085.00 | 3.01 |
| Bytes Technology Group PLC | 338.80 | 2.67 |
| Trustpilot Group PLC | 278.00 | 2.43 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.05 | -4.82 |
| Safestore Holdings PLC | 656.50 | -2.38 |
| Land Securities Group PLC | 564.77 | -2.20 |
| Qinetiq Group PLC | 486.40 | -1.98 |
| Hays PLC | 66.00 | -1.86 |
| British Land Company PLC | 344.40 | -1.82 |