1. Share Prices

  2. Gooch & Housego PLC (GHH)

537.77p-2.23 (-0.41%)10 Sep 2025, 11:56
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
Sep 9, 2025540.00p556.00p534.00p540.00p13,971
Sep 8, 2025530.00p540.00p530.00p540.00p10,348
Sep 5, 2025540.00p566.00p532.00p534.00p63,340
Sep 4, 2025540.00p570.00p532.00p540.00p22,808
Sep 3, 2025540.00p570.00p526.00p560.00p65,220
Sep 2, 2025500.00p550.00p492.00p530.00p66,803
Sep 1, 2025495.00p502.00p474.00p502.00p59,600
Aug 29, 2025494.00p522.00p485.36p495.00p20,241
Aug 28, 2025495.00p508.35p482.60p504.00p29,044
Aug 27, 2025506.00p528.00p494.30p500.00p57,975
Aug 26, 2025495.00p512.00p480.00p500.00p39,647
Aug 22, 2025494.00p508.00p480.00p498.00p21,048
Aug 21, 2025494.00p520.00p491.76p496.00p18,835
Aug 20, 2025510.00p518.00p494.00p494.00p26,222
Aug 19, 2025534.00p550.00p508.00p508.00p27,347
Aug 18, 2025510.00p530.00p510.00p528.00p76,191
Aug 15, 2025534.00p538.00p489.23p500.00p15,130
Aug 14, 2025540.00p574.00p530.00p536.00p16,474
Aug 13, 2025590.00p596.00p536.00p538.00p28,903
Aug 12, 2025570.00p590.80p544.00p564.00p69,765
Aug 11, 2025582.00p590.00p560.00p562.00p113,839
Aug 8, 2025588.00p588.00p562.00p582.00p32,157
Aug 7, 2025580.00p590.00p560.76p590.00p17,188
Aug 6, 2025580.00p590.00p572.50p580.00p36,807
Aug 5, 2025610.00p630.00p580.00p582.00p92,481
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,846.003.77
Chrysalis Investments Limited124.203.16
Bakkavor Group PLC223.503.00
Haleon PLC370.302.83
Anglo American PLC2,558.002.73
Pershing Square Holdings LTD4,580.002.14