1. Share Prices

  2. Gooch & Housego PLC (GHH)

558.00p+8.00 (+1.45%)25 Apr 2024, 16:35
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
Apr 24, 2024574.00p594.00p550.00p550.00p484,550
Apr 23, 2024558.00p576.00p554.00p562.00p29,283
Apr 22, 2024552.00p559.98p542.00p548.00p48,672
Apr 19, 2024556.00p558.00p539.70p544.00p92,120
Apr 18, 2024542.00p551.60p539.98p544.00p56,083
Apr 17, 2024532.00p557.00p532.00p550.00p15,659
Apr 16, 2024540.00p556.50p536.00p544.00p37,752
Apr 15, 2024552.00p557.40p540.00p540.00p10,227
Apr 12, 2024532.00p550.00p531.00p540.00p24,114
Apr 11, 2024560.00p560.00p531.00p542.00p15,844
Apr 10, 2024538.00p556.00p528.00p530.00p25,457
Apr 9, 2024558.00p558.00p530.00p530.00p28,513
Apr 8, 2024544.00p558.00p532.00p542.00p28,300
Apr 5, 2024532.00p560.00p532.00p554.00p16,696
Apr 4, 2024508.00p544.00p529.00p540.00p91,508
Apr 3, 2024504.00p536.00p504.00p516.00p49,866
Apr 2, 2024504.00p540.00p504.00p526.00p30,211
Mar 28, 2024522.00p534.00p505.80p520.00p104,219
Mar 27, 2024520.00p534.00p514.00p520.00p35,055
Mar 26, 2024550.00p552.00p514.00p522.00p54,097
Mar 25, 2024558.00p560.00p528.00p550.00p23,999
Mar 22, 2024540.00p557.50p528.00p540.00p44,335
Mar 21, 2024524.00p554.00p517.54p526.00p25,201
Mar 20, 2024526.00p542.90p514.00p522.00p14,708
Mar 19, 2024520.00p550.00p519.80p526.00p31,351
Mar 18, 2024502.00p524.00p502.00p522.00p90,260
Mar 15, 2024510.00p530.00p498.00p504.00p48,890
Mar 14, 2024508.00p540.00p507.60p514.00p30,295
Mar 13, 2024508.00p522.34p508.00p510.00p33,054
Mar 12, 2024496.00p518.56p492.00p500.00p34,092
Mar 11, 2024499.00p505.00p475.00p496.00p54,911
Mar 8, 2024485.00p499.00p481.00p485.00p383,218
Mar 7, 2024466.00p493.00p466.00p482.00p54,041
Mar 6, 2024485.00p491.01p477.00p485.00p18,728
Mar 5, 2024468.00p490.00p465.00p474.00p52,801
Mar 4, 2024475.00p500.00p470.01p474.00p44,024
Mar 1, 2024460.00p484.00p451.70p474.00p30,272
Feb 29, 2024487.00p487.00p450.00p450.00p52,710
Feb 28, 2024462.00p495.00p451.00p464.00p54,687
Feb 27, 2024485.00p499.00p471.26p473.00p44,450
Feb 26, 2024490.00p510.00p462.00p470.00p54,006
Feb 23, 2024506.00p520.00p492.00p492.00p43,460
Feb 22, 2024506.00p538.00p506.00p508.00p51,596
Feb 21, 2024470.00p518.00p457.75p510.00p892,116
Feb 20, 2024630.00p638.00p608.22p610.00p6,773
Feb 19, 2024630.00p633.28p618.00p630.00p8,867
Feb 16, 2024648.00p648.00p612.80p626.00p22,983
Feb 15, 2024620.00p639.78p617.20p624.00p21,931
Feb 14, 2024620.00p638.00p606.00p606.00p14,437
Feb 13, 2024626.00p649.98p612.00p616.00p308,436
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07