Howden Joinery Group (HWDN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Howden Joinery Group

Date Open High Low Close* Volume
24/04/2025 717.50p 723.80p 710.00p 720.00p 793619
23/04/2025 725.00p 736.50p 717.75p 718.50p 1314318
22/04/2025 723.50p 726.00p 711.50p 712.50p 1150486
17/04/2025 716.00p 725.50p 714.20p 723.50p 1209061
16/04/2025 724.00p 725.00p 718.50p 719.50p 1680688
15/04/2025 708.50p 727.00p 707.50p 727.00p 1014392
14/04/2025 701.50p 711.00p 697.00p 704.50p 1016170
11/04/2025 698.00p 698.00p 681.00p 692.50p 929099
10/04/2025 692.50p 707.00p 688.50p 690.00p 2579745
09/04/2025 677.00p 690.50p 672.50p 679.50p 1792829
08/04/2025 686.00p 700.00p 678.50p 692.50p 2089409
07/04/2025 664.00p 721.50p 647.10p 682.00p 5487589
04/04/2025 719.00p 719.00p 679.50p 680.50p 2247842
03/04/2025 706.00p 722.00p 705.50p 716.00p 1170141
02/04/2025 711.50p 719.00p 705.26p 719.00p 1216020
01/04/2025 720.50p 730.10p 714.50p 717.50p 960197
31/03/2025 732.00p 733.00p 717.00p 719.00p 1022802
28/03/2025 737.00p 744.00p 733.00p 738.50p 1128233
27/03/2025 733.50p 739.50p 729.94p 738.00p 1093672
26/03/2025 746.00p 752.50p 734.00p 739.00p 1551365
25/03/2025 751.00p 755.50p 735.49p 743.50p 2350234
24/03/2025 735.50p 745.00p 732.50p 742.00p 1236443
21/03/2025 745.00p 745.50p 726.00p 730.50p 1958678
20/03/2025 750.00p 762.50p 748.30p 751.00p 5644233
19/03/2025 743.00p 751.00p 740.00p 746.00p 877341
18/03/2025 743.50p 748.60p 740.50p 741.50p 996550
17/03/2025 736.50p 747.50p 734.50p 740.50p 734001
14/03/2025 730.50p 738.50p 727.00p 736.00p 1037158
13/03/2025 732.00p 740.50p 726.25p 728.00p 1220879
12/03/2025 728.50p 740.50p 725.50p 735.50p 1207465
11/03/2025 740.00p 752.50p 728.50p 728.50p 1040448
10/03/2025 766.00p 766.00p 742.49p 743.00p 1179887
07/03/2025 757.00p 762.00p 747.50p 759.50p 1288147
06/03/2025 753.00p 770.50p 749.50p 765.00p 2239328
05/03/2025 747.00p 760.00p 744.00p 749.00p 6691175
04/03/2025 755.00p 763.00p 738.50p 740.00p 1047638
03/03/2025 761.00p 776.00p 760.50p 765.00p 2221249
28/02/2025 776.50p 786.00p 766.00p 773.00p 4676126
27/02/2025 798.00p 811.50p 772.50p 787.50p 5701109
26/02/2025 824.00p 839.00p 823.00p 839.00p 1599548
25/02/2025 828.50p 834.50p 820.00p 822.00p 1926181
24/02/2025 842.50p 851.00p 825.00p 833.00p 3196236
21/02/2025 838.00p 849.00p 838.00p 845.00p 2564826
20/02/2025 822.50p 840.50p 821.50p 839.00p 1969517
19/02/2025 835.00p 836.50p 822.50p 823.50p 1728892
18/02/2025 850.00p 850.00p 835.00p 839.00p 885139
17/02/2025 849.00p 857.50p 840.00p 845.00p 597873
14/02/2025 870.50p 870.50p 854.50p 854.50p 983699
13/02/2025 860.00p 867.00p 849.50p 867.00p 1058627
12/02/2025 839.50p 854.50p 832.50p 848.00p 1793971
11/02/2025 825.50p 838.00p 816.00p 838.00p 2214485
10/02/2025 810.50p 830.50p 808.00p 828.00p 928509
07/02/2025 826.50p 830.50p 806.00p 809.50p 1695771
06/02/2025 813.50p 831.50p 809.00p 828.00p 1068862
05/02/2025 799.00p 807.50p 794.50p 807.50p 690002
04/02/2025 802.50p 811.00p 796.00p 802.50p 1204898
03/02/2025 805.50p 810.00p 798.50p 806.00p 2536315
31/01/2025 815.00p 822.50p 811.00p 820.50p 4387195
30/01/2025 814.50p 821.50p 809.50p 815.50p 1326437
29/01/2025 818.00p 822.00p 809.00p 813.00p 1878957
28/01/2025 791.50p 821.00p 790.00p 816.00p 1456588
27/01/2025 780.00p 792.50p 774.00p 792.50p 973532
24/01/2025 784.50p 792.50p 776.00p 783.50p 1265825
23/01/2025 784.00p 788.00p 779.50p 785.00p 1068707
22/01/2025 787.50p 790.50p 779.00p 784.00p 1222617
21/01/2025 787.50p 790.50p 782.50p 787.50p 1066586
20/01/2025 784.00p 792.50p 778.50p 787.00p 553455
17/01/2025 778.50p 787.50p 778.50p 787.50p 992463
16/01/2025 782.00p 783.00p 766.00p 775.00p 1230496
15/01/2025 742.50p 778.00p 740.50p 774.50p 6487258
14/01/2025 748.00p 751.50p 736.00p 736.00p 2097130
13/01/2025 752.50p 755.50p 743.00p 743.00p 1027386
10/01/2025 761.00p 764.00p 754.50p 755.50p 1490189
09/01/2025 747.50p 760.00p 744.00p 759.00p 1606130
08/01/2025 773.00p 777.50p 752.50p 756.00p 1061386
07/01/2025 785.50p 789.00p 773.00p 774.00p 890224
06/01/2025 782.50p 792.50p 779.80p 788.00p 791716
03/01/2025 779.00p 787.00p 775.70p 783.00p 1064452
02/01/2025 793.50p 801.00p 780.00p 780.00p 686846
31/12/2024 786.00p 796.50p 782.50p 793.50p 189650
30/12/2024 786.50p 790.00p 782.00p 785.00p 365559
27/12/2024 787.00p 793.00p 786.00p 790.00p 397211
24/12/2024 796.00p 796.00p 787.50p 787.50p 281834
23/12/2024 787.50p 792.00p 782.00p 789.50p 455011
20/12/2024 789.50p 794.00p 781.00p 790.50p 1702285
19/12/2024 785.00p 794.00p 783.00p 787.50p 835838
18/12/2024 801.50p 802.50p 794.75p 798.00p 1219898
17/12/2024 810.00p 814.00p 796.00p 798.00p 917290
16/12/2024 820.50p 823.50p 811.00p 814.00p 540788
13/12/2024 828.50p 836.00p 822.00p 823.50p 482826
12/12/2024 834.00p 838.50p 827.00p 829.50p 870966
11/12/2024 827.00p 841.00p 827.00p 836.00p 1283792
10/12/2024 838.00p 840.00p 829.50p 832.00p 694787
09/12/2024 850.50p 854.00p 837.50p 841.00p 521448
06/12/2024 840.00p 845.50p 836.50p 844.00p 780829
05/12/2024 840.50p 843.50p 829.00p 838.00p 788897
04/12/2024 834.50p 844.00p 834.00p 842.50p 1123803
03/12/2024 835.50p 841.00p 831.50p 832.00p 1152469
02/12/2024 821.00p 839.00p 818.50p 838.50p 1008494
29/11/2024 830.00p 834.00p 812.00p 816.00p 577021
28/11/2024 823.00p 826.50p 817.86p 821.00p 489415
27/11/2024 815.50p 821.50p 811.50p 817.50p 1435545
26/11/2024 815.50p 820.50p 810.50p 813.00p 623585
25/11/2024 825.00p 826.50p 810.50p 818.50p 1955101
22/11/2024 822.00p 827.00p 813.00p 820.50p 932324
21/11/2024 805.50p 812.00p 801.00p 809.00p 4254425
20/11/2024 830.50p 834.50p 802.50p 804.50p 883816
19/11/2024 824.00p 829.50p 814.00p 829.00p 1071671
18/11/2024 816.50p 825.00p 814.00p 822.00p 654034
15/11/2024 820.00p 831.70p 817.00p 822.50p 991482
14/11/2024 812.50p 825.00p 809.50p 824.00p 688336
13/11/2024 815.00p 822.50p 808.50p 813.50p 1173691
12/11/2024 817.00p 823.50p 810.50p 815.50p 2409741
11/11/2024 830.00p 838.05p 824.00p 824.00p 833149
08/11/2024 840.50p 842.50p 823.00p 826.00p 2261503
07/11/2024 800.00p 846.00p 799.00p 838.50p 3453300
06/11/2024 860.50p 868.50p 847.50p 847.50p 1456810
05/11/2024 855.50p 858.50p 850.85p 853.50p 774200
04/11/2024 849.50p 861.50p 848.50p 853.50p 505729
01/11/2024 845.00p 857.50p 841.50p 852.50p 1668052
31/10/2024 880.00p 882.50p 833.50p 842.00p 1851996
30/10/2024 874.50p 903.50p 873.00p 888.50p 1302954
29/10/2024 905.00p 906.50p 873.00p 877.00p 1218303
28/10/2024 882.50p 901.00p 879.96p 901.00p 1026170
25/10/2024 875.00p 891.00p 872.50p 883.00p 1197854
24/10/2024 875.50p 876.00p 863.87p 875.00p 218368
23/10/2024 887.00p 891.50p 872.50p 875.00p 2519765
22/10/2024 883.00p 891.50p 876.50p 890.50p 938320
21/10/2024 906.50p 907.50p 893.50p 893.50p 1270291
18/10/2024 909.50p 915.00p 905.00p 905.00p 1508060
17/10/2024 911.50p 919.00p 904.00p 915.00p 857181
16/10/2024 906.00p 929.00p 903.00p 919.50p 1030660
15/10/2024 899.50p 904.55p 894.00p 898.50p 1210692
14/10/2024 890.00p 951.47p 884.50p 893.00p 993470
11/10/2024 883.00p 888.50p 879.50p 888.50p 667198
10/10/2024 891.50p 897.00p 879.50p 881.00p 1162795
09/10/2024 892.00p 898.50p 884.50p 895.50p 1462467
08/10/2024 891.50p 893.45p 880.35p 883.00p 1092045
07/10/2024 915.00p 917.50p 896.50p 896.50p 914466
04/10/2024 903.00p 918.00p 899.50p 913.00p 922303
03/10/2024 909.50p 916.50p 903.50p 904.50p 1283264
02/10/2024 907.50p 911.00p 896.00p 909.00p 1779600
01/10/2024 908.00p 911.50p 892.50p 904.50p 1313832
30/09/2024 909.50p 912.50p 905.50p 907.00p 1147122
27/09/2024 927.00p 930.00p 912.50p 917.00p 966616
26/09/2024 922.00p 928.00p 906.00p 926.50p 1655916
25/09/2024 923.00p 934.50p 921.00p 922.00p 975414
24/09/2024 954.00p 957.00p 921.50p 933.50p 1063264
23/09/2024 956.00p 960.50p 942.50p 947.00p 681849
20/09/2024 964.00p 972.00p 954.50p 954.50p 1417115
19/09/2024 973.00p 977.00p 957.50p 969.00p 1737556
18/09/2024 974.00p 975.25p 955.50p 959.50p 2584404
17/09/2024 958.50p 982.50p 957.50p 978.00p 1018236
16/09/2024 944.50p 958.00p 943.00p 953.00p 530288
13/09/2024 955.50p 958.00p 948.00p 950.50p 653381
12/09/2024 949.00p 956.50p 944.50p 946.00p 1769619
11/09/2024 960.50p 960.50p 933.00p 938.50p 1715549
10/09/2024 936.00p 956.00p 935.07p 956.00p 925625
09/09/2024 927.00p 936.00p 923.00p 934.50p 500810
06/09/2024 931.00p 933.50p 913.50p 917.50p 1045594
05/09/2024 923.50p 936.50p 920.69p 929.00p 933838
04/09/2024 923.00p 932.00p 921.50p 925.00p 795618
03/09/2024 953.50p 957.00p 937.00p 937.00p 925284
02/09/2024 954.50p 956.50p 937.50p 951.50p 1226479
30/08/2024 953.50p 960.00p 950.50p 952.00p 1155224
29/08/2024 944.00p 957.50p 938.86p 951.00p 498000
28/08/2024 941.50p 946.00p 929.50p 940.00p 809596
27/08/2024 941.00p 945.15p 926.00p 932.50p 1848595
23/08/2024 918.50p 942.50p 916.50p 942.50p 830957
22/08/2024 910.00p 925.00p 910.00p 918.50p 719720
21/08/2024 907.00p 914.00p 901.50p 913.50p 1173184
20/08/2024 906.00p 917.00p 904.00p 905.50p 364821
19/08/2024 889.00p 911.00p 889.00p 906.50p 522733
16/08/2024 904.00p 907.50p 899.00p 907.50p 5057565
15/08/2024 900.00p 912.17p 889.83p 907.00p 670932
14/08/2024 888.00p 895.61p 882.52p 894.50p 595591
13/08/2024 882.00p 884.00p 870.82p 879.50p 497046
12/08/2024 883.50p 888.50p 874.00p 879.50p 5525733
09/08/2024 875.50p 885.50p 872.50p 882.50p 992508
08/08/2024 874.00p 874.50p 851.50p 870.00p 853224
07/08/2024 872.00p 884.00p 867.00p 881.00p 779513
06/08/2024 876.50p 880.00p 853.50p 858.50p 743670
05/08/2024 862.00p 872.50p 841.00p 872.00p 1788984
02/08/2024 917.50p 923.00p 877.00p 885.50p 1893312
01/08/2024 936.50p 941.00p 922.00p 930.00p 1091695
31/07/2024 937.50p 956.50p 937.50p 940.50p 1556068
30/07/2024 933.00p 944.50p 930.50p 939.50p 1277624
29/07/2024 946.50p 949.50p 936.50p 943.00p 1345051
26/07/2024 909.50p 940.00p 909.50p 940.00p 1288874
25/07/2024 924.50p 932.00p 896.00p 912.00p 1105461
24/07/2024 930.00p 950.50p 930.00p 947.50p 974328
23/07/2024 942.50p 947.50p 933.00p 935.00p 3247256
22/07/2024 937.50p 953.59p 935.00p 943.00p 835042
19/07/2024 921.50p 939.00p 918.50p 934.00p 1018932
18/07/2024 938.00p 943.00p 923.50p 923.50p 1235963
17/07/2024 938.00p 938.00p 929.34p 934.50p 583216
16/07/2024 920.00p 938.00p 920.00p 938.00p 1030200
15/07/2024 923.00p 938.05p 921.00p 929.50p 1183739
12/07/2024 920.00p 929.50p 909.50p 929.50p 720898
11/07/2024 901.00p 914.00p 892.00p 913.50p 2276606

*Close Price adjusted for both dividends and splits