GOOCH & HOUSEGO PLC ORD 20P - Price History
Monthly price history for GHH.L (GOOCH & HOUSEGO PLC ORD 20P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £5.58 | £5.58 |
| April 2024 | £5.50 | £5.50 |
| March 2024 | £5.20 | £5.20 |
| February 2024 | £4.50 | £4.50 |
| January 2024 | £6.34 | £6.34 |
| December 2023 | £5.87 | £5.95 |
| November 2023 | £5.05 | £5.12 |
| October 2023 | £4.93 | £5 |
| September 2023 | £4.88 | £4.95 |
| August 2023 | £5.03 | £5.10 |
| July 2023 | £5.66 | £5.74 |
| June 2023 | £6.13 | £6.22 |
| May 2023 | £5.48 | £5.60 |
| April 2023 | £5.05 | £5.16 |
| March 2023 | £4.39 | £4.48 |
| February 2023 | £4.70 | £4.80 |
| January 2023 | £5.64 | £5.76 |
| December 2022 | £5.19 | £5.38 |
| November 2022 | £4.48 | £4.64 |
| October 2022 | £4.63 | £4.80 |
| September 2022 | £5.55 | £5.75 |
| August 2022 | £5.85 | £6.06 |
| July 2022 | £8.39 | £8.70 |
| June 2022 | £8.58 | £8.90 |
| May 2022 | £8.42 | £8.78 |
| April 2022 | £8.08 | £8.42 |
| March 2022 | £9.64 | £10.05 |
| February 2022 | £9.69 | £10.10 |
| January 2022 | £9.56 | £9.96 |
| December 2021 | £11.67 | £12.25 |
| November 2021 | £10.58 | £11.10 |
| October 2021 | £11.44 | £12 |
| September 2021 | £12.01 | £12.60 |
| August 2021 | £13.32 | £13.98 |
| July 2021 | £12.96 | £13.60 |
| June 2021 | £13.06 | £13.70 |
| May 2021 | £12.35 | £13 |
| April 2021 | £11.35 | £11.95 |
| March 2021 | £11.30 | £11.90 |
| February 2021 | £12.23 | £12.88 |
| January 2021 | £12.94 | £13.62 |
| December 2020 | £11.21 | £11.80 |
| November 2020 | £10.92 | £11.50 |
| October 2020 | £10.02 | £10.55 |
| September 2020 | £9.50 | £10 |
| August 2020 | £9.78 | £10.30 |
| July 2020 | £9.78 | £10.30 |
| June 2020 | £10.73 | £11.30 |
| May 2020 | £9.33 | £9.82 |
| April 2020 | £10.07 | £10.60 |
| March 2020 | £8.07 | £8.50 |
| February 2020 | £11.30 | £11.90 |
| January 2020 | £13.39 | £14.10 |
| December 2019 | £13.14 | £13.90 |
| November 2019 | £11.81 | £12.50 |
| October 2019 | £10.49 | £11.10 |
| September 2019 | £11.22 | £11.88 |
| August 2019 | £9.73 | £10.30 |
| July 2019 | £12.59 | £13.32 |
| June 2019 | £10.92 | £11.55 |
| May 2019 | £12.90 | £13.70 |
| April 2019 | £14.36 | £15.25 |
| March 2019 | £12.24 | £13 |
| February 2019 | £10.61 | £11.28 |
| January 2019 | £13.41 | £14.25 |
| December 2018 | £11.17 | £11.92 |
| November 2018 | £13.49 | £14.40 |
| October 2018 | £16.21 | £17.30 |
| September 2018 | £16.60 | £17.72 |
| August 2018 | £14.99 | £16 |
| July 2018 | £14.38 | £15.35 |
| June 2018 | £14.03 | £14.98 |
| May 2018 | £12.61 | £13.50 |
| April 2018 | £12.92 | £13.82 |
| March 2018 | £11.77 | £12.60 |
| February 2018 | £13.22 | £14.15 |
| January 2018 | £13.69 | £14.65 |
| December 2017 | £13.70 | £14.73 |
| November 2017 | £13.49 | £14.50 |
| October 2017 | £12.93 | £13.90 |
| September 2017 | £13.21 | £14.20 |
| August 2017 | £12.26 | £13.18 |
| July 2017 | £12.46 | £13.40 |
| June 2017 | £13.04 | £14.02 |
| May 2017 | £12.94 | £13.95 |
| April 2017 | £11.64 | £12.55 |
| March 2017 | £11.63 | £12.54 |
| February 2017 | £11.19 | £12.06 |
| January 2017 | £10.28 | £11.08 |
| December 2016 | £9.25 | £9.98 |
| November 2016 | £8.80 | £9.54 |
| October 2016 | £9.08 | £9.85 |
| September 2016 | £9.31 | £10.10 |
| August 2016 | £9.60 | £10.41 |
| July 2016 | £8.69 | £9.42 |
| June 2016 | £8.26 | £8.96 |
| May 2016 | £8.40 | £9.14 |
| April 2016 | £8.26 | £8.99 |
| March 2016 | £8.17 | £8.89 |
| February 2016 | £7.95 | £8.65 |
| January 2016 | £8.49 | £9.24 |
| December 2015 | £8.08 | £8.80 |
| November 2015 | £8.16 | £8.93 |
| October 2015 | £7.59 | £8.31 |
| September 2015 | £7.61 | £8.33 |
| August 2015 | £7.87 | £8.62 |
| July 2015 | £8.32 | £9.11 |
| June 2015 | £8.27 | £9.06 |
| May 2015 | £7.10 | £7.80 |
| April 2015 | £6.56 | £7.20 |
| March 2015 | £6.35 | £6.98 |
| February 2015 | £6.23 | £6.85 |
| January 2015 | £6.17 | £6.78 |
| December 2014 | £6.28 | £6.90 |
| November 2014 | £6.16 | £6.82 |
| October 2014 | £5.79 | £6.40 |
| September 2014 | £6.09 | £6.74 |
| August 2014 | £6.08 | £6.72 |
| July 2014 | £5.63 | £6.22 |
| June 2014 | £5.75 | £6.36 |
| May 2014 | £5.51 | £6.12 |
| April 2014 | £5.99 | £6.66 |
| March 2014 | £6.23 | £6.92 |
| February 2014 | £6.59 | £7.32 |
| January 2014 | £6.45 | £7.20 |
| December 2013 | £6.39 | £7.14 |
| November 2013 | £6.05 | £6.76 |
| October 2013 | £5.31 | £5.94 |
| September 2013 | £4.96 | £5.54 |
| August 2013 | £4.79 | £5.35 |
| July 2013 | £4.56 | £5.09 |
| June 2013 | £4.63 | £5.18 |
| May 2013 | £4.52 | £5.08 |
| April 2013 | £4.10 | £4.60 |
| March 2013 | £3.83 | £4.30 |
| February 2013 | £3.85 | £4.32 |
| January 2013 | £4.01 | £4.50 |
| December 2012 | £4.09 | £4.62 |
| November 2012 | £4.02 | £4.54 |
| October 2012 | £3.79 | £4.28 |
| September 2012 | £3.83 | £4.32 |
| August 2012 | £3.60 | £4.06 |
| July 2012 | £3.58 | £4.04 |
| June 2012 | £3.72 | £4.20 |
| May 2012 | £3.24 | £3.68 |
| April 2012 | £3.59 | £4.08 |
| March 2012 | £3.46 | £3.94 |
| February 2012 | £3.50 | £3.98 |
| January 2012 | £3.90 | £4.42 |
| December 2011 | £3.14 | £3.60 |
| November 2011 | £3.50 | £4 |
| October 2011 | £3.37 | £3.85 |
| September 2011 | £3.24 | £3.70 |
| August 2011 | £3.72 | £4.25 |
| July 2011 | £4.43 | £5.07 |
| June 2011 | £4.89 | £5.60 |
| May 2011 | £4.62 | £5.30 |
| April 2011 | £4.51 | £5.18 |
| March 2011 | £4.10 | £4.70 |
| February 2011 | £4.64 | £5.32 |
| January 2011 | £4.51 | £5.18 |
| December 2010 | £4.10 | £4.72 |
| November 2010 | £3.78 | £4.35 |
| October 2010 | £3.79 | £4.36 |
| September 2010 | £3.10 | £3.58 |
| August 2010 | £2.44 | £2.81 |
| July 2010 | £2.50 | £2.88 |
| June 2010 | £1.91 | £2.20 |
| May 2010 | £1.55 | £1.78 |
| April 2010 | £1.72 | £1.98 |
| March 2010 | £1.56 | £1.80 |
| February 2010 | £1.59 | £1.83 |
| January 2010 | £1.45 | £1.68 |
| December 2009 | £1.31 | £1.51 |
| November 2009 | £1.17 | £1.35 |
| October 2009 | £1.15 | £1.32 |
| September 2009 | £1.11 | £1.28 |
| August 2009 | £0.85 | £0.98 |
| July 2009 | £0.86 | £0.99 |
| June 2009 | £0.71 | £0.82 |
| May 2009 | £0.74 | £0.86 |
| April 2009 | £0.62 | £0.72 |
| March 2009 | £0.49 | £0.57 |
| February 2009 | £0.35 | £0.40 |
| January 2009 | £0.37 | £0.42 |
| December 2008 | £1.24 | £1.42 |
| November 2008 | £1.22 | £1.44 |
| October 2008 | £1.21 | £1.42 |
| September 2008 | £1.72 | £2.02 |
| August 2008 | £1.98 | £2.32 |
| July 2008 | £1.69 | £1.98 |
| June 2008 | £2.23 | £2.62 |
| May 2008 | £2.92 | £3.45 |
| April 2008 | £2.73 | £3.22 |
| March 2008 | £2.41 | £2.85 |
| February 2008 | £2.85 | £3.38 |
| January 2008 | £3.13 | £3.70 |
| December 2007 | £3.42 | £4.05 |
| November 2007 | £3.53 | £4.20 |
| October 2007 | £3.86 | £4.60 |
| September 2007 | £4.13 | £4.92 |
| August 2007 | £3.58 | £4.26 |
| July 2007 | £3.78 | £4.50 |
| June 2007 | £3.59 | £4.28 |
| May 2007 | £3.49 | £4.18 |
| April 2007 | £3.62 | £4.32 |
| March 2007 | £3.64 | £4.35 |
| February 2007 | £3.53 | £4.22 |
| January 2007 | £3.51 | £4.20 |
| December 2006 | £3.34 | £3.99 |
| November 2006 | £3.16 | £3.80 |
| October 2006 | £3.09 | £3.72 |
| September 2006 | £2.62 | £3.15 |
| August 2006 | £2.71 | £3.26 |
| July 2006 | £2.79 | £3.36 |
| June 2006 | £2.87 | £3.46 |
| May 2006 | £2.90 | £3.50 |
| April 2006 | £3.21 | £3.88 |
| March 2006 | £3.04 | £3.68 |
| February 2006 | £3.12 | £3.78 |
| January 2006 | £3.21 | £3.88 |
| December 2005 | £2.71 | £3.28 |
| November 2005 | £2.34 | £2.86 |
| October 2005 | £2.21 | £2.70 |
| September 2005 | £2.18 | £2.66 |
| August 2005 | £1.99 | £2.42 |
| July 2005 | £1.78 | £2.18 |
| June 2005 | £1.68 | £2.04 |
| May 2005 | £1.31 | £1.61 |
| April 2005 | £1.46 | £1.80 |
| March 2005 | £1.55 | £1.90 |
| February 2005 | £1.89 | £2.32 |
| January 2005 | £1.56 | £1.91 |
| December 2004 | £1.49 | £1.82 |
| November 2004 | £1.32 | £1.64 |
| October 2004 | £1.28 | £1.60 |
| September 2004 | £1.12 | £1.40 |
| August 2004 | £1.14 | £1.42 |
| July 2004 | £1.05 | £1.31 |
| June 2004 | £1.14 | £1.42 |
| May 2004 | £0.90 | £1.12 |
| April 2004 | £0.83 | £1.04 |
| March 2004 | £0.83 | £1.04 |
| February 2004 | £0.79 | £1 |
| January 2004 | £0.85 | £1.06 |
| December 2003 | £0.79 | £1 |
| November 2003 | £1.02 | £1.30 |
| October 2003 | £0.98 | £1.26 |
| September 2003 | £1.04 | £1.32 |
| August 2003 | £0.93 | £1.18 |
| July 2003 | £0.89 | £1.14 |
| June 2003 | £0.86 | £1.10 |
| May 2003 | £0.91 | £1.18 |
| April 2003 | £0.65 | £0.84 |
| March 2003 | £0.58 | £0.75 |
| February 2003 | £0.54 | £0.70 |
| January 2003 | £0.58 | £0.76 |
| December 2002 | £0.66 | £0.85 |
| November 2002 | £0.60 | £0.80 |
| October 2002 | £0.55 | £0.72 |
| September 2002 | £0.53 | £0.70 |
| August 2002 | £0.68 | £0.90 |
| July 2002 | £0.72 | £0.96 |
| June 2002 | £0.77 | £1.02 |
| May 2002 | £0.73 | £0.98 |
| April 2002 | £0.86 | £1.14 |
| March 2002 | £0.85 | £1.14 |
| February 2002 | £1.13 | £1.51 |
| January 2002 | £1.35 | £1.80 |
| December 2001 | £1.61 | £2.16 |
| November 2001 | £1.39 | £1.88 |
| October 2001 | £1.05 | £1.41 |
| September 2001 | £0.97 | £1.30 |
| August 2001 | £1.08 | £1.45 |
| July 2001 | £1.27 | £1.71 |
| June 2001 | £1.71 | £2.30 |
| May 2001 | £1.94 | £2.62 |
| April 2001 | £1.91 | £2.58 |
| March 2001 | £2.04 | £2.76 |
| February 2001 | £2.18 | £2.95 |
| January 2001 | £2.63 | £3.55 |
| December 2000 | £2.35 | £3.18 |
| November 2000 | £1.92 | £2.61 |
| October 2000 | £2.40 | £3.26 |
| September 2000 | £2.19 | £2.98 |
| August 2000 | £2.01 | £2.72 |
| July 2000 | £1.93 | £2.62 |
| June 2000 | £1.34 | £1.82 |
| May 2000 | £1.16 | £1.58 |
| April 2000 | £1.36 | £1.85 |
| March 2000 | £1.41 | £1.92 |
| February 2000 | £2.48 | £3.38 |
| January 2000 | £0.71 | £0.98 |
| December 1999 | £0.59 | £0.82 |
| November 1999 | £0.60 | £0.84 |
| October 1999 | £0.63 | £0.86 |
| September 1999 | £0.64 | £0.89 |
| August 1999 | £0.86 | £1.18 |
| July 1999 | £0.89 | £1.22 |
| June 1999 | £0.92 | £1.26 |
| May 1999 | £1.15 | £1.58 |
| April 1999 | £1.03 | £1.44 |
| March 1999 | £1.03 | £1.44 |
| February 1999 | £0.95 | £1.32 |
| January 1999 | £0.83 | £1.16 |
| December 1998 | £0.80 | £1.12 |
| November 1998 | £0.81 | £1.14 |
| October 1998 | £0.83 | £1.16 |
| September 1998 | £0.84 | £1.18 |
| August 1998 | £0.94 | £1.32 |
| July 1998 | £1.04 | £1.46 |
| June 1998 | £1.08 | £1.52 |
| May 1998 | £1.11 | £1.56 |
| April 1998 | £1.09 | £1.54 |
| March 1998 | £1.15 | £1.62 |
| February 1998 | £1.11 | £1.56 |
| January 1998 | £1.14 | £1.60 |
| December 1997 | £0.95 | £1.34 |
GHH.L
Price: £5.58
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.94%
Payout Ratio: 10250.00%
Payout Ratio Range:
Dividend Per Share: 16.40 GBp
Earnings Per Share: 0.16 GBp
P/E Ratio: 40.25
Exchange: LSE
Sector: Technology
Industry: Electronic Components
Market Capitalization: 144.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 14