1. Share Prices

  2. Gooch & Housego PLC (GHH)

620.00p+2.00 (+0.32%)18 Dec 2025, 17:38
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
Aug 4, 2025630.00p630.00p602.00p610.00p65,769
Aug 1, 2025610.00p636.00p600.00p620.00p11,097
Jul 31, 2025602.00p638.00p602.00p606.00p59,463
Jul 30, 2025620.00p640.00p612.81p620.00p63,382
Jul 29, 2025612.00p631.30p600.00p618.00p142,102
Jul 28, 2025628.00p640.00p612.00p618.00p42,037
Jul 25, 2025604.00p628.00p600.00p604.00p97,873
Jul 24, 2025592.00p626.00p590.00p602.00p83,850
Jul 23, 2025620.00p630.00p592.00p606.00p67,983
Jul 22, 2025608.00p626.00p602.96p618.00p25,619
Jul 21, 2025602.16p632.00p592.00p610.00p194,319
Jul 18, 2025626.00p646.00p614.06p632.00p67,332
Jul 17, 2025614.00p647.40p614.00p624.00p22,898
Jul 16, 2025612.00p630.00p600.00p612.00p23,235
Jul 15, 2025620.00p628.00p600.00p614.00p16,085
Jul 14, 2025608.00p630.00p600.00p628.00p30,740
Jul 11, 2025610.00p628.00p600.00p610.00p13,386
Jul 10, 2025614.00p620.00p589.46p602.00p13,177
Jul 9, 2025620.00p620.00p608.00p620.00p18,047
Jul 8, 2025620.00p628.00p608.00p620.00p64,548
Jul 7, 2025614.00p628.00p608.00p615.00p65,205
Jul 4, 2025616.00p628.00p602.00p610.00p15,538
Jul 3, 2025612.00p628.00p600.00p622.00p17,530
Jul 2, 2025610.00p630.00p608.00p610.00p11,142
Jul 1, 2025642.00p648.00p604.80p610.00p26,899
Jun 30, 2025630.00p660.37p592.00p641.00p124,874
Jun 27, 2025620.00p626.00p592.00p620.00p23,349
Jun 26, 2025590.00p618.00p590.00p606.00p53,312
Jun 25, 2025600.00p618.00p594.00p600.00p195,633
Jun 24, 2025610.00p638.00p590.00p600.00p48,401
Jun 23, 2025586.00p608.00p582.00p590.00p254,739
Jun 20, 2025586.00p588.00p574.00p584.00p45,563
Jun 19, 2025584.00p592.00p578.60p586.00p17,532
Jun 18, 2025588.00p590.00p580.00p588.00p12,593
Jun 17, 2025584.00p590.00p572.00p590.00p33,285
Jun 16, 2025584.00p590.00p570.00p584.00p35,042
Jun 13, 2025588.00p598.00p570.00p570.00p18,735
Jun 12, 2025592.00p608.00p580.50p588.00p33,161
Jun 11, 2025600.00p610.35p575.20p584.00p42,282
Jun 10, 2025582.00p615.18p582.00p594.00p83,028
Jun 9, 2025560.00p609.11p546.00p594.00p209,979
Jun 6, 2025520.00p558.80p517.44p546.00p59,039
Jun 5, 2025502.00p520.44p500.00p518.00p121,451
Jun 4, 2025518.00p522.00p494.00p497.00p207,827
Jun 3, 2025506.00p518.00p492.71p506.00p107,281
Jun 2, 2025512.00p526.00p477.00p500.00p104,446
May 30, 2025504.00p528.00p504.00p528.00p25,687
May 29, 2025518.00p520.00p502.00p520.00p18,223
May 28, 2025520.00p520.00p508.12p518.00p23,279
May 27, 2025540.00p540.00p506.00p518.00p58,246
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
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.