Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/09/2025 847.50p 855.50p 832.00p 832.00p 1050009
24/09/2025 857.50p 859.00p 848.00p 850.00p 1874501
23/09/2025 847.00p 872.50p 847.00p 858.00p 1638555
22/09/2025 835.00p 841.17p 833.00p 838.50p 698769
19/09/2025 839.00p 839.50p 827.00p 838.50p 2919014
18/09/2025 836.00p 838.75p 823.50p 837.50p 1403750
17/09/2025 833.50p 842.50p 828.50p 837.00p 1135469
16/09/2025 826.00p 828.50p 826.00p 830.00p 2034156
15/09/2025 826.00p 845.00p 824.50p 828.50p 1167539
12/09/2025 839.00p 848.00p 828.50p 838.00p 839365
11/09/2025 833.00p 833.00p 830.00p 837.50p 2862948
10/09/2025 833.00p 838.00p 828.50p 830.00p 2554505
09/09/2025 857.50p 860.00p 830.50p 830.50p 1328801
08/09/2025 841.00p 855.50p 838.26p 855.50p 3341634
05/09/2025 833.00p 841.00p 832.50p 836.50p 1589821
04/09/2025 819.00p 834.50p 815.50p 828.00p 1190661
03/09/2025 819.50p 824.00p 802.50p 819.00p 1417287
02/09/2025 835.00p 839.75p 810.00p 818.00p 2336700
01/09/2025 834.50p 842.50p 834.50p 840.50p 698048
29/08/2025 849.00p 852.50p 839.50p 837.00p 1609986
28/08/2025 854.00p 856.50p 845.11p 846.50p 1203068
27/08/2025 865.50p 870.00p 849.75p 852.00p 1105913
26/08/2025 876.00p 879.00p 865.00p 867.50p 1468078
22/08/2025 870.00p 883.00p 867.50p 883.00p 726568
21/08/2025 875.50p 876.50p 867.50p 868.00p 701453
20/08/2025 871.50p 876.50p 864.50p 874.00p 538778
19/08/2025 862.50p 877.50p 862.00p 877.00p 1100060
18/08/2025 866.00p 873.50p 857.50p 860.50p 1205408
15/08/2025 876.00p 877.00p 863.00p 864.50p 738382
14/08/2025 871.00p 871.00p 860.50p 866.50p 1457489
13/08/2025 871.50p 872.00p 864.00p 867.00p 901040
12/08/2025 857.50p 869.50p 857.00p 869.00p 1848767
11/08/2025 862.50p 866.00p 856.00p 858.00p 757934
08/08/2025 867.50p 867.50p 859.00p 864.00p 1001555
07/08/2025 861.00p 864.00p 850.50p 864.00p 1333544
06/08/2025 864.50p 866.50p 852.00p 858.00p 1272200
05/08/2025 857.00p 865.00p 855.50p 857.50p 1452160
04/08/2025 865.50p 867.50p 856.00p 856.00p 1309366
01/08/2025 870.00p 879.50p 858.50p 862.00p 1107796
31/07/2025 890.00p 891.50p 880.00p 880.00p 1873255
30/07/2025 893.00p 896.57p 880.20p 887.00p 1018958
29/07/2025 901.50p 909.00p 893.00p 894.50p 3065706
28/07/2025 925.00p 925.50p 898.50p 900.50p 1657936
25/07/2025 907.00p 923.50p 895.00p 914.50p 2284867
24/07/2025 915.00p 939.85p 895.00p 910.00p 6744347
23/07/2025 836.50p 841.00p 828.00p 835.50p 3846462
22/07/2025 824.00p 836.00p 822.00p 834.00p 1655143
21/07/2025 825.00p 835.50p 825.00p 830.00p 2448224
18/07/2025 824.00p 833.50p 822.00p 830.00p 1064916
17/07/2025 825.50p 825.50p 812.00p 819.50p 1733655
16/07/2025 810.00p 816.50p 810.00p 814.50p 1524981
15/07/2025 818.50p 828.50p 810.00p 816.50p 2014331
14/07/2025 813.00p 824.00p 813.00p 815.00p 2570049
11/07/2025 828.00p 830.00p 815.50p 819.00p 1996526
10/07/2025 829.00p 831.04p 810.00p 831.00p 2649165
09/07/2025 832.50p 837.50p 823.00p 825.50p 777216
08/07/2025 818.50p 826.50p 810.50p 826.50p 1320694
07/07/2025 828.50p 829.50p 813.00p 819.50p 2047788
04/07/2025 843.50p 845.00p 831.50p 831.50p 787816
03/07/2025 849.00p 850.00p 838.50p 849.00p 1572848
02/07/2025 869.00p 869.00p 823.50p 834.00p 2079851
01/07/2025 854.00p 866.00p 850.35p 866.00p 1102144
30/06/2025 869.00p 872.50p 856.00p 856.00p 644877
27/06/2025 860.50p 871.50p 858.50p 869.50p 1132321
26/06/2025 834.00p 862.76p 832.00p 862.50p 1661550
25/06/2025 840.50p 841.50p 831.50p 831.50p 1347230
24/06/2025 847.00p 852.00p 838.48p 839.50p 1390524
23/06/2025 841.50p 847.50p 836.00p 838.50p 1411899
20/06/2025 875.50p 875.50p 846.00p 846.00p 3069698
19/06/2025 853.50p 862.50p 847.00p 855.50p 1131935
18/06/2025 871.50p 874.00p 840.00p 852.50p 2247935
17/06/2025 875.50p 883.00p 874.00p 875.00p 968243
16/06/2025 872.50p 884.00p 871.00p 882.00p 991002
13/06/2025 869.00p 875.00p 866.50p 872.50p 1121062
12/06/2025 869.00p 881.50p 862.50p 880.50p 2098525
11/06/2025 875.50p 884.50p 870.50p 874.00p 972748
10/06/2025 859.50p 879.50p 859.50p 875.50p 1403225
09/06/2025 856.50p 859.50p 849.50p 859.50p 685485
06/06/2025 842.00p 854.50p 842.00p 850.50p 1036313
05/06/2025 858.00p 860.00p 842.50p 842.50p 1603533
04/06/2025 861.00p 866.00p 855.00p 856.00p 2445005
03/06/2025 861.00p 868.00p 855.50p 859.00p 992182
02/06/2025 859.00p 871.00p 854.50p 861.50p 996528
30/05/2025 868.50p 873.50p 860.50p 860.50p 1780749
29/05/2025 878.00p 878.00p 864.00p 868.00p 1672651
28/05/2025 857.00p 870.50p 853.00p 868.50p 2301028
27/05/2025 854.50p 860.50p 848.50p 855.50p 2014278
23/05/2025 847.50p 850.00p 829.00p 844.50p 2190600
22/05/2025 844.00p 846.00p 836.00p 843.00p 1338219
21/05/2025 854.50p 864.00p 847.00p 847.50p 1706938
20/05/2025 848.50p 869.00p 844.00p 862.50p 1627136
19/05/2025 835.00p 848.00p 831.50p 846.00p 2632748
16/05/2025 838.50p 844.50p 833.50p 838.00p 1082352
15/05/2025 823.50p 836.00p 822.50p 836.00p 1358630
14/05/2025 830.50p 832.00p 822.50p 828.00p 1568897
13/05/2025 817.00p 831.00p 816.00p 830.00p 1116160
12/05/2025 825.00p 830.00p 811.50p 820.00p 1280754
09/05/2025 814.00p 822.50p 806.50p 818.50p 960679
08/05/2025 808.50p 822.00p 805.40p 814.00p 1450041
07/05/2025 792.50p 802.00p 783.50p 802.00p 1953239
06/05/2025 794.00p 801.00p 790.50p 793.00p 1138524
02/05/2025 792.50p 802.00p 787.50p 792.00p 2157274
01/05/2025 770.50p 796.50p 767.50p 796.50p 937772
30/04/2025 773.50p 780.00p 761.00p 769.00p 1978823
29/04/2025 772.00p 793.50p 765.00p 773.00p 4806899
28/04/2025 726.00p 742.50p 722.63p 739.00p 1627639
25/04/2025 723.00p 731.00p 719.50p 722.00p 3022572
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

*Close Price adjusted for both dividends and splits