Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/07/2024 886.50p 899.50p 881.50p 897.50p 679618
09/07/2024 901.00p 903.00p 880.00p 880.00p 7747255
08/07/2024 905.00p 918.50p 897.00p 900.00p 960902
05/07/2024 905.50p 921.50p 905.00p 913.50p 871063
04/07/2024 897.00p 911.00p 884.00p 902.50p 1271097
03/07/2024 876.00p 889.50p 870.00p 889.50p 889413
02/07/2024 869.00p 877.50p 861.50p 867.00p 922644
01/07/2024 879.50p 887.00p 870.50p 872.00p 925139
28/06/2024 884.00p 885.00p 873.35p 878.50p 1324251
27/06/2024 875.00p 884.50p 872.38p 880.00p 685958
26/06/2024 879.00p 881.50p 865.00p 870.50p 802560
25/06/2024 888.50p 889.00p 870.50p 872.00p 1136874
24/06/2024 884.50p 891.00p 874.50p 891.00p 1157008
21/06/2024 885.00p 896.50p 875.00p 882.00p 4996490
20/06/2024 883.00p 895.50p 881.00p 895.50p 1259671
19/06/2024 878.00p 885.50p 874.00p 881.00p 1926453
18/06/2024 873.00p 883.00p 865.50p 879.00p 1234342
17/06/2024 873.50p 881.00p 863.50p 866.00p 638660
14/06/2024 879.00p 892.00p 862.00p 867.50p 857630
13/06/2024 892.00p 897.67p 877.00p 879.00p 1073279
12/06/2024 865.00p 895.00p 862.85p 895.00p 3378807
11/06/2024 876.50p 880.50p 858.00p 860.00p 1420463
10/06/2024 871.00p 881.50p 869.50p 870.00p 851575
07/06/2024 895.50p 896.00p 874.50p 876.00p 1301726
06/06/2024 907.50p 913.50p 897.00p 897.00p 793464
05/06/2024 917.00p 917.00p 900.00p 907.00p 2736731
04/06/2024 908.00p 916.00p 897.50p 912.00p 1194618
03/06/2024 920.00p 923.00p 907.50p 910.50p 933910
31/05/2024 912.00p 915.00p 905.00p 907.50p 2243380
30/05/2024 901.00p 916.50p 900.80p 914.00p 990595
29/05/2024 910.00p 915.50p 899.50p 905.00p 748318
28/05/2024 925.00p 925.50p 908.00p 912.50p 3089025
24/05/2024 912.00p 926.00p 912.00p 919.00p 1541578
23/05/2024 911.00p 922.50p 904.00p 920.00p 3835523
22/05/2024 911.00p 916.50p 901.50p 913.00p 1646888
21/05/2024 925.50p 925.50p 907.50p 911.00p 1134045
20/05/2024 930.50p 936.00p 919.34p 922.00p 505474
17/05/2024 926.50p 937.00p 920.50p 928.50p 786620
16/05/2024 929.50p 935.00p 919.00p 930.50p 624336
15/05/2024 921.50p 935.00p 910.84p 925.00p 605023
14/05/2024 909.50p 920.00p 897.00p 913.00p 651562
13/05/2024 921.00p 926.50p 910.00p 910.00p 694110
10/05/2024 912.00p 930.00p 909.00p 924.50p 1553766
09/05/2024 896.00p 913.00p 894.50p 910.50p 1225782
08/05/2024 900.00p 900.00p 885.00p 898.00p 636031
07/05/2024 890.00p 896.50p 884.50p 892.50p 939130
03/05/2024 869.00p 880.50p 859.00p 872.00p 935333
02/05/2024 862.00p 868.50p 854.50p 858.50p 1207372
01/05/2024 876.00p 879.50p 857.00p 857.00p 1432480
30/04/2024 883.00p 886.50p 876.00p 876.00p 1419344
29/04/2024 892.00p 893.32p 877.50p 879.50p 2337423
26/04/2024 878.50p 890.50p 874.50p 888.00p 717795
25/04/2024 861.50p 883.50p 860.00p 872.00p 1383135
24/04/2024 883.00p 884.68p 869.50p 870.00p 933470
23/04/2024 872.00p 882.50p 867.00p 881.00p 4977393
22/04/2024 867.00p 872.00p 860.50p 865.50p 911021
19/04/2024 851.00p 855.50p 845.00p 853.50p 1245964
18/04/2024 862.00p 866.00p 853.50p 862.00p 912440
17/04/2024 852.00p 862.50p 850.50p 854.00p 1121921
16/04/2024 865.00p 868.50p 852.00p 858.00p 1635014
15/04/2024 870.00p 885.00p 866.50p 877.00p 951707
12/04/2024 880.50p 889.50p 868.50p 870.00p 1109926
11/04/2024 857.00p 873.50p 857.00p 873.50p 1433388
10/04/2024 875.50p 895.00p 869.50p 876.00p 1061613
09/04/2024 868.00p 871.50p 860.50p 867.50p 1602221
08/04/2024 867.50p 872.50p 863.50p 869.00p 3609003
05/04/2024 875.00p 876.50p 864.00p 869.50p 921747
04/04/2024 880.00p 891.00p 880.00p 886.00p 717438
03/04/2024 875.00p 884.50p 866.00p 882.00p 842355
02/04/2024 908.00p 910.00p 877.00p 881.00p 2604468
28/03/2024 900.00p 908.60p 894.60p 906.80p 1446996
27/03/2024 897.00p 901.00p 893.20p 893.20p 1053693
26/03/2024 865.00p 890.20p 864.50p 890.20p 1355835
25/03/2024 878.40p 878.40p 863.40p 868.20p 863314
22/03/2024 884.00p 886.40p 877.80p 879.40p 831842
21/03/2024 875.60p 886.20p 865.60p 881.80p 975400
20/03/2024 855.80p 855.80p 854.40p 860.40p 1113973
19/03/2024 855.80p 857.00p 847.20p 854.40p 1335812
18/03/2024 870.20p 870.20p 854.40p 858.80p 603186
15/03/2024 866.20p 877.60p 866.20p 866.40p 2345054
14/03/2024 876.00p 879.00p 866.20p 869.80p 989033
13/03/2024 892.00p 893.40p 873.58p 873.60p 1868419
12/03/2024 881.00p 890.00p 871.80p 890.00p 2184255
11/03/2024 866.60p 877.60p 864.20p 873.80p 2567955
08/03/2024 870.80p 873.60p 859.60p 873.60p 1257601
07/03/2024 861.00p 880.20p 857.00p 871.80p 2312627
06/03/2024 856.00p 864.20p 849.20p 860.80p 952611
05/03/2024 852.80p 868.50p 848.40p 854.60p 2486084
04/03/2024 846.40p 856.20p 840.60p 856.20p 1580392
01/03/2024 825.00p 849.00p 820.00p 846.20p 2523117
29/02/2024 795.00p 845.80p 783.40p 827.00p 4959941
28/02/2024 779.40p 782.20p 762.00p 772.60p 1072488
27/02/2024 780.80p 785.80p 769.80p 776.20p 986356
26/02/2024 800.80p 803.80p 779.60p 779.60p 1690823
23/02/2024 801.40p 803.20p 791.80p 802.00p 1528956
22/02/2024 797.60p 799.00p 786.60p 798.60p 731443
21/02/2024 802.40p 809.00p 796.60p 796.80p 917381
20/02/2024 797.40p 806.60p 796.00p 802.20p 1485892
19/02/2024 791.00p 803.40p 791.00p 799.80p 834723
16/02/2024 802.00p 806.00p 797.40p 802.00p 646142
15/02/2024 796.40p 802.00p 794.20p 799.80p 623157
14/02/2024 779.80p 793.00p 774.80p 788.20p 774039
13/02/2024 787.20p 788.00p 765.20p 775.20p 857618
12/02/2024 791.40p 797.80p 786.80p 792.40p 726897
09/02/2024 785.40p 791.40p 781.40p 782.20p 1613714

*Close Price adjusted for both dividends and splits