Gooch & Housego PLC GHH
LSE · United Kingdom · Electronic Technology
GBp 1,225.00-5.00 (-0.41%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,225.00 | -0.41% | GBp 1,230.00 | GBp 1,230.00 | GBp 1,220.00 | 297.99K |
| 2026-09-30 | GBp 1,230.00 | 0.00% | GBp 1,225.00 | GBp 1,230.00 | GBp 1,220.00 | 19.67K |
| 2026-09-29 | GBp 1,230.00 | +0.41% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 109.39K |
| 2026-09-28 | GBp 1,225.00 | 0.00% | GBp 1,220.00 | GBp 1,225.00 | GBp 1,220.00 | 23.46K |
| 2026-09-25 | GBp 1,225.00 | 0.00% | GBp 1,225.00 | GBp 1,225.00 | GBp 1,220.00 | 542.79K |
| 2026-09-24 | GBp 1,225.00 | 0.00% | GBp 1,225.00 | GBp 1,225.00 | GBp 1,220.00 | 1.02M |
| 2026-09-23 | GBp 1,225.00 | +0.41% | GBp 1,225.00 | GBp 1,225.00 | GBp 1,220.00 | 610.12K |
| 2026-09-22 | GBp 1,220.00 | +0.83% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 7.08M |
| 2026-09-21 | GBp 1,210.00 | +0.41% | GBp 1,205.00 | GBp 1,210.00 | GBp 1,200.00 | 18.23K |
| 2026-09-18 | GBp 1,205.00 | -0.41% | GBp 1,210.00 | GBp 1,210.00 | GBp 1,200.32 | 353.00K |
| 2026-09-17 | GBp 1,210.00 | +0.41% | GBp 1,205.00 | GBp 1,210.00 | GBp 1,200.00 | 184.52K |
| 2026-09-16 | GBp 1,205.00 | -0.41% | GBp 1,210.00 | GBp 1,210.00 | GBp 1,205.00 | 134.88K |
| 2026-09-15 | GBp 1,210.00 | +0.83% | GBp 1,210.00 | GBp 1,210.00 | GBp 1,200.00 | 284.63K |
| 2026-09-14 | GBp 1,200.00 | -0.41% | GBp 1,205.00 | GBp 1,205.00 | GBp 1,200.00 | 47.14K |
| 2026-09-11 | GBp 1,205.00 | 0.00% | GBp 1,210.00 | GBp 1,210.00 | GBp 1,200.00 | 80.99K |
| 2026-09-10 | GBp 1,205.00 | 0.00% | GBp 1,205.00 | GBp 1,210.00 | GBp 1,205.00 | 304.21K |
| 2026-09-09 | GBp 1,205.00 | 0.00% | GBp 1,205.00 | GBp 1,210.00 | GBp 1,200.70 | 154.91K |
| 2026-09-08 | GBp 1,205.00 | 0.00% | GBp 1,205.00 | GBp 1,210.00 | GBp 1,200.00 | 988.36K |
| 2026-09-07 | GBp 1,205.00 | 0.00% | GBp 1,210.00 | GBp 1,212.50 | GBp 1,200.00 | 154.92K |
| 2026-09-04 | GBp 1,205.00 | 0.00% | GBp 1,200.00 | GBp 1,210.00 | GBp 1,200.00 | 138.09K |
| 2026-09-03 | GBp 1,205.00 | +0.84% | GBp 1,200.00 | GBp 1,205.00 | GBp 1,195.00 | 127.47K |
| 2026-09-02 | GBp 1,195.00 | -0.83% | GBp 1,205.00 | GBp 1,210.00 | GBp 1,195.00 | 59.65K |
| 2026-09-01 | GBp 1,205.00 | -0.41% | GBp 1,205.00 | GBp 1,215.00 | GBp 1,200.00 | 1.66M |
| 2026-08-28 | GBp 1,210.00 | +0.41% | GBp 1,210.00 | GBp 1,215.00 | GBp 1,205.00 | 220.38K |
| 2026-08-27 | GBp 1,205.00 | -0.82% | GBp 1,205.00 | GBp 1,210.00 | GBp 1,205.00 | 20.74K |
| 2026-08-26 | GBp 1,215.00 | +0.83% | GBp 1,205.00 | GBp 1,215.00 | GBp 1,200.00 | 777.94K |
| 2026-08-25 | GBp 1,205.00 | +0.84% | GBp 1,190.00 | GBp 1,215.00 | GBp 1,190.00 | 1.21M |
| 2026-08-24 | GBp 1,195.00 | -0.83% | GBp 1,205.00 | GBp 1,210.00 | GBp 1,190.00 | 692.38K |
| 2026-08-21 | GBp 1,205.00 | 0.00% | GBp 1,210.00 | GBp 1,210.00 | GBp 1,205.00 | 85.85K |
| 2026-08-20 | GBp 1,205.00 | -0.41% | GBp 1,210.00 | GBp 1,210.00 | GBp 1,205.00 | 252.89K |
| 2026-08-19 | GBp 1,210.00 | +0.41% | GBp 1,210.00 | GBp 1,210.00 | GBp 1,205.00 | 1.32M |
| 2026-08-18 | GBp 1,205.00 | -0.41% | GBp 1,200.00 | GBp 1,210.00 | GBp 1,200.00 | 92.66K |
| 2026-08-17 | GBp 1,210.00 | 0.00% | GBp 1,210.00 | GBp 1,220.00 | GBp 1,200.00 | 44.81K |
| 2026-08-14 | GBp 1,210.00 | -0.82% | GBp 1,225.00 | GBp 1,225.00 | GBp 1,210.00 | 34.21K |
| 2026-08-13 | GBp 1,220.00 | 0.00% | GBp 1,240.00 | GBp 1,240.00 | GBp 1,215.00 | 44.49K |
| 2026-08-12 | GBp 1,220.00 | 0.00% | GBp 1,220.00 | GBp 1,220.00 | GBp 1,215.00 | 22.17K |
| 2026-08-11 | GBp 1,220.00 | +0.41% | GBp 1,220.00 | GBp 1,220.00 | GBp 1,215.00 | 116.22K |
| 2026-08-10 | GBp 1,215.00 | -0.41% | GBp 1,225.00 | GBp 1,240.00 | GBp 1,210.00 | 58.47K |
| 2026-08-07 | GBp 1,220.00 | -0.41% | GBp 1,225.00 | GBp 1,235.00 | GBp 1,214.50 | 319.01K |
| 2026-08-06 | GBp 1,225.00 | 0.00% | GBp 1,240.00 | GBp 1,240.00 | GBp 1,220.00 | 58.39K |
| 2026-08-05 | GBp 1,225.00 | +0.41% | GBp 1,225.00 | GBp 1,225.00 | GBp 1,220.00 | 113.17K |
| 2026-08-04 | GBp 1,220.00 | 0.00% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 830.87K |
| 2026-08-03 | GBp 1,220.00 | 0.00% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 1.22M |
| 2026-07-31 | GBp 1,220.00 | 0.00% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 101.12K |
| 2026-07-30 | GBp 1,220.00 | 0.00% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 334.65K |
| 2026-07-29 | GBp 1,220.00 | 0.00% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 58.32K |
| 2026-07-28 | GBp 1,220.00 | 0.00% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 214.87K |
| 2026-07-27 | GBp 1,220.00 | 0.00% | GBp 1,225.00 | GBp 1,235.00 | GBp 1,220.00 | 53.27K |
| 2026-07-24 | GBp 1,220.00 | -0.41% | GBp 1,235.00 | GBp 1,240.00 | GBp 1,220.00 | 149.98K |
| 2026-07-23 | GBp 1,225.00 | +0.41% | GBp 1,220.00 | GBp 1,230.00 | GBp 1,220.00 | 295.43K |
| 2026-07-22 | GBp 1,220.00 | -0.41% | GBp 1,230.00 | GBp 1,240.00 | GBp 1,218.52 | 278.60K |
| 2026-07-21 | GBp 1,225.00 | +0.41% | GBp 1,215.00 | GBp 1,240.00 | GBp 1,211.20 | 410.44K |
| 2026-07-20 | GBp 1,220.00 | +0.83% | GBp 1,210.00 | GBp 1,230.00 | GBp 1,210.00 | 345.88K |
| 2026-07-17 | GBp 1,210.00 | -0.41% | GBp 1,210.00 | GBp 1,250.00 | GBp 1,210.00 | 173.36K |
| 2026-07-16 | GBp 1,215.00 | +39.02% | GBp 1,210.00 | GBp 1,270.00 | GBp 1,190.00 | 1.85M |
| 2026-07-15 | GBp 874.00 | +1.39% | GBp 852.00 | GBp 886.00 | GBp 852.00 | 63.31K |
| 2026-07-14 | GBp 862.00 | +0.70% | GBp 842.00 | GBp 874.00 | GBp 842.00 | 28.43K |
| 2026-07-13 | GBp 856.00 | +0.94% | GBp 846.00 | GBp 868.00 | GBp 822.00 | 46.07K |
| 2026-07-10 | GBp 848.00 | +2.66% | GBp 820.00 | GBp 860.00 | GBp 806.00 | 71.54K |
| 2026-07-09 | GBp 826.00 | +1.98% | GBp 832.00 | GBp 838.00 | GBp 804.00 | 49.62K |
| 2026-07-08 | GBp 810.00 | -4.26% | GBp 848.00 | GBp 848.00 | GBp 802.25 | 75.65K |
| 2026-07-07 | GBp 846.00 | -4.08% | GBp 880.00 | GBp 902.00 | GBp 844.56 | 66.84K |
| 2026-07-06 | GBp 882.00 | +2.56% | GBp 884.00 | GBp 898.00 | GBp 860.00 | 45.30K |
| 2026-07-03 | GBp 860.00 | -6.72% | GBp 922.00 | GBp 958.00 | GBp 860.00 | 115.64K |
| 2026-07-02 | GBp 922.00 | -1.28% | GBp 960.00 | GBp 960.00 | GBp 910.00 | 69.27K |
| 2026-07-01 | GBp 934.00 | -1.27% | GBp 946.00 | GBp 960.00 | GBp 912.00 | 37.95K |
| 2026-06-30 | GBp 946.00 | +0.64% | GBp 928.00 | GBp 960.00 | GBp 912.00 | 29.38K |
| 2026-06-29 | GBp 940.00 | +0.43% | GBp 942.00 | GBp 960.00 | GBp 912.00 | 70.56K |
| 2026-06-26 | GBp 936.00 | 0.00% | GBp 930.00 | GBp 958.00 | GBp 912.00 | 31.51K |
| 2026-06-25 | GBp 936.00 | +0.43% | GBp 932.00 | GBp 960.00 | GBp 926.00 | 47.47K |
| 2026-06-24 | GBp 932.00 | +0.65% | GBp 960.00 | GBp 960.00 | GBp 920.00 | 82.49K |
| 2026-06-23 | GBp 926.00 | -0.22% | GBp 940.00 | GBp 946.00 | GBp 884.00 | 71.05K |
| 2026-06-22 | GBp 928.00 | -0.85% | GBp 960.00 | GBp 960.00 | GBp 924.00 | 33.75K |
| 2026-06-19 | GBp 936.00 | -1.27% | GBp 934.00 | GBp 986.00 | GBp 916.00 | 45.91K |
| 2026-06-18 | GBp 948.00 | -4.05% | GBp 974.00 | GBp 1,015.00 | GBp 936.00 | 218.78K |
| 2026-06-17 | GBp 988.00 | -3.14% | GBp 1,010.00 | GBp 1,030.00 | GBp 980.00 | 150.19K |
| 2026-06-16 | GBp 1,020.00 | 0.00% | GBp 1,000.00 | GBp 1,031.92 | GBp 1,000.00 | 70.65K |
| 2026-06-15 | GBp 1,020.00 | +2.82% | GBp 1,005.00 | GBp 1,040.00 | GBp 980.00 | 141.28K |
| 2026-06-12 | GBp 992.00 | +4.64% | GBp 944.00 | GBp 992.00 | GBp 942.00 | 63.53K |
| 2026-06-11 | GBp 948.00 | +0.64% | GBp 940.00 | GBp 956.00 | GBp 934.01 | 46.65K |
| 2026-06-10 | GBp 942.00 | +1.07% | GBp 922.00 | GBp 950.00 | GBp 922.00 | 104.92K |
| 2026-06-09 | GBp 932.00 | -0.64% | GBp 940.00 | GBp 950.00 | GBp 918.10 | 92.35K |
| 2026-06-08 | GBp 938.00 | -1.88% | GBp 932.00 | GBp 960.00 | GBp 880.00 | 174.38K |
| 2026-06-05 | GBp 956.00 | 0.00% | GBp 956.00 | GBp 980.00 | GBp 940.00 | 104.64K |
| 2026-06-04 | GBp 956.00 | +3.69% | GBp 908.00 | GBp 1,029.50 | GBp 908.00 | 166.08K |
| 2026-06-03 | GBp 922.00 | -1.91% | GBp 946.00 | GBp 970.00 | GBp 900.00 | 123.41K |
| 2026-06-02 | GBp 940.00 | -15.70% | GBp 1,060.00 | GBp 1,084.24 | GBp 887.92 | 555.68K |
| 2026-06-01 | GBp 1,115.00 | +3.24% | GBp 1,090.00 | GBp 1,115.00 | GBp 1,075.00 | 79.90K |
| 2026-05-29 | GBp 1,080.00 | -0.92% | GBp 1,085.00 | GBp 1,096.35 | GBp 1,040.00 | 91.51K |
| 2026-05-28 | GBp 1,090.00 | +5.83% | GBp 1,020.00 | GBp 1,090.00 | GBp 1,010.00 | 170.37K |