Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 782.60p 790.80p 782.60p 783.20p 565148
07/02/2024 781.20p 787.00p 775.80p 785.80p 743624
06/02/2024 775.60p 786.20p 775.00p 780.40p 1043815
05/02/2024 810.00p 810.00p 768.80p 771.20p 808215
02/02/2024 803.60p 808.00p 797.20p 803.00p 1009724
01/02/2024 795.00p 809.00p 793.00p 796.20p 968741
31/01/2024 812.60p 817.40p 800.60p 802.80p 1626117
30/01/2024 814.00p 822.80p 811.60p 814.40p 1061628
29/01/2024 807.20p 811.80p 803.00p 809.00p 389731
26/01/2024 807.00p 818.00p 802.80p 812.60p 1144812
25/01/2024 784.60p 805.00p 784.40p 804.60p 1109547
24/01/2024 788.00p 793.00p 779.60p 786.40p 682512
23/01/2024 791.00p 794.60p 781.80p 781.80p 1079728
22/01/2024 780.00p 788.20p 775.20p 785.20p 566629
19/01/2024 782.80p 788.20p 767.60p 769.00p 1156957
18/01/2024 767.40p 778.00p 763.20p 776.60p 1228920
17/01/2024 762.00p 768.00p 753.40p 763.60p 872910
16/01/2024 773.60p 781.66p 769.60p 771.60p 2741105
15/01/2024 779.00p 787.10p 772.40p 775.00p 866850
12/01/2024 773.00p 787.20p 773.00p 783.80p 1191773
11/01/2024 783.60p 788.40p 767.80p 767.80p 871395
10/01/2024 784.20p 785.00p 772.80p 778.40p 639893
09/01/2024 784.00p 784.00p 774.00p 777.80p 837890
08/01/2024 761.80p 782.60p 758.20p 782.60p 833508
05/01/2024 774.00p 774.00p 754.40p 765.60p 1228778
04/01/2024 776.40p 780.00p 765.80p 772.40p 2581044
03/01/2024 795.00p 801.40p 777.40p 779.20p 1780274
02/01/2024 816.40p 821.60p 800.00p 805.20p 1481302
29/12/2023 828.40p 834.00p 813.60p 813.60p 471062
28/12/2023 831.00p 831.00p 823.80p 826.60p 539923
27/12/2023 825.00p 833.00p 819.80p 830.60p 682136
22/12/2023 819.40p 825.20p 797.00p 824.80p 721793
21/12/2023 825.20p 832.20p 818.40p 820.20p 1211653
20/12/2023 826.20p 835.00p 812.20p 827.20p 1701857
19/12/2023 818.40p 825.40p 810.00p 817.20p 1962125
18/12/2023 812.00p 820.40p 806.40p 815.00p 1243109
15/12/2023 822.00p 829.00p 810.40p 813.80p 3765938
14/12/2023 789.20p 817.40p 768.60p 817.40p 2818463
13/12/2023 778.00p 783.40p 762.80p 773.40p 2731986
12/12/2023 771.20p 775.60p 765.40p 767.60p 1743143
11/12/2023 759.20p 770.00p 756.00p 767.80p 723819
08/12/2023 754.40p 766.80p 752.00p 762.80p 1474087
07/12/2023 746.80p 759.20p 740.40p 754.40p 3309348
06/12/2023 741.40p 754.60p 729.80p 754.60p 1055617
05/12/2023 734.40p 739.00p 729.00p 734.40p 1536659
04/12/2023 732.00p 745.00p 732.00p 735.20p 764144
01/12/2023 735.00p 742.00p 731.80p 738.00p 2299363
30/11/2023 734.00p 747.20p 730.40p 732.20p 3869212
29/11/2023 725.00p 735.20p 723.40p 732.60p 2787627
28/11/2023 716.60p 725.40p 704.20p 725.40p 1243444
27/11/2023 702.80p 718.80p 699.60p 717.80p 1088184
24/11/2023 700.00p 705.00p 693.40p 703.80p 696045
23/11/2023 698.60p 699.60p 690.40p 697.60p 1705727
22/11/2023 690.20p 700.20p 681.00p 695.80p 2147869
21/11/2023 688.00p 694.20p 683.60p 686.00p 765665
20/11/2023 689.40p 694.20p 685.20p 687.60p 1711609
17/11/2023 687.00p 693.60p 681.20p 688.40p 2978846
16/11/2023 696.80p 699.40p 684.00p 684.20p 2082955
15/11/2023 687.40p 702.40p 676.00p 697.80p 3451145
14/11/2023 653.80p 681.00p 647.80p 681.00p 1342699
13/11/2023 650.00p 653.80p 646.60p 652.20p 1049184
10/11/2023 651.00p 655.00p 640.40p 645.60p 1339209
09/11/2023 639.40p 655.00p 637.60p 648.80p 788180
08/11/2023 636.00p 650.00p 629.60p 642.80p 2055973
07/11/2023 630.00p 640.00p 626.00p 637.80p 2049704
06/11/2023 642.60p 644.20p 632.80p 632.80p 993063
03/11/2023 624.20p 651.00p 620.60p 640.60p 5679675
02/11/2023 617.00p 636.80p 612.00p 625.40p 6999126
01/11/2023 640.60p 648.60p 629.80p 643.60p 2519152
31/10/2023 643.80p 650.40p 634.20p 637.60p 3387057
30/10/2023 642.20p 647.80p 636.80p 639.20p 3890792
27/10/2023 628.20p 636.00p 621.40p 636.00p 925530
26/10/2023 621.20p 629.80p 616.00p 624.20p 3770760
25/10/2023 630.40p 631.80p 617.60p 624.00p 1498189
24/10/2023 640.00p 644.00p 626.60p 629.80p 3230448
23/10/2023 637.60p 641.60p 629.20p 639.00p 1387019
20/10/2023 633.60p 635.40p 623.00p 633.60p 2463974
19/10/2023 634.60p 645.80p 626.20p 637.40p 1738846
18/10/2023 662.60p 665.40p 636.40p 638.60p 1779649
17/10/2023 660.00p 672.20p 656.00p 661.80p 994176
16/10/2023 655.20p 663.20p 643.00p 660.60p 3143416
13/10/2023 660.00p 678.20p 648.20p 650.40p 1267095
12/10/2023 676.00p 678.60p 660.80p 661.60p 3418332
11/10/2023 694.00p 694.00p 670.20p 675.20p 2895382
10/10/2023 697.20p 712.80p 692.00p 709.00p 2643173
09/10/2023 703.20p 703.20p 684.40p 689.60p 791292
06/10/2023 697.00p 703.80p 693.00p 703.20p 842986
05/10/2023 694.00p 704.60p 691.60p 695.80p 1259819
04/10/2023 704.60p 706.60p 686.80p 692.40p 1716864
03/10/2023 715.00p 723.80p 707.60p 710.40p 1067305
02/10/2023 740.80p 745.20p 713.40p 716.00p 1895269
29/09/2023 733.00p 743.40p 729.80p 736.40p 1380152
28/09/2023 731.00p 731.80p 719.40p 729.00p 1743667
27/09/2023 751.80p 751.80p 728.00p 728.20p 1413204
26/09/2023 741.40p 758.00p 739.20p 741.80p 2209905
25/09/2023 740.00p 747.00p 733.20p 745.20p 778960
22/09/2023 744.40p 749.60p 740.80p 743.60p 11265629
21/09/2023 742.00p 766.60p 742.00p 748.40p 923082
20/09/2023 728.00p 752.20p 726.70p 749.60p 747656
19/09/2023 725.40p 729.40p 715.40p 723.40p 698588
18/09/2023 755.60p 755.60p 726.60p 731.00p 669448
15/09/2023 750.00p 762.00p 745.60p 749.20p 2483407
14/09/2023 727.20p 746.20p 721.60p 746.20p 1628932
13/09/2023 728.00p 732.20p 725.00p 729.40p 1347345
12/09/2023 726.00p 738.20p 726.00p 736.00p 758682
11/09/2023 737.00p 748.40p 730.20p 731.40p 851233
08/09/2023 747.00p 747.00p 726.20p 735.60p 1151388
07/09/2023 731.20p 741.80p 728.00p 734.40p 683777
06/09/2023 725.60p 737.60p 725.20p 733.60p 864429
05/09/2023 730.00p 739.00p 728.60p 732.80p 796614
04/09/2023 747.00p 747.00p 735.00p 737.60p 820855
01/09/2023 743.80p 743.80p 733.00p 733.00p 494289
31/08/2023 722.00p 743.40p 722.00p 739.80p 1290246
30/08/2023 730.00p 741.20p 720.80p 737.80p 942253
29/08/2023 717.00p 729.40p 708.80p 727.60p 1403230
25/08/2023 695.00p 711.80p 695.00p 703.00p 1185890
24/08/2023 715.00p 720.00p 699.60p 703.40p 780568
23/08/2023 711.40p 715.40p 704.40p 711.00p 947729
22/08/2023 714.80p 719.80p 710.00p 710.00p 1071873
21/08/2023 724.00p 729.20p 714.80p 714.80p 1158697
18/08/2023 741.80p 741.80p 718.60p 726.60p 1334617
17/08/2023 747.20p 750.20p 739.20p 739.20p 1486510
16/08/2023 753.20p 758.60p 743.60p 746.60p 1239301
15/08/2023 759.20p 761.40p 749.20p 758.60p 1372333
14/08/2023 756.40p 760.00p 749.92p 759.20p 1360016
11/08/2023 747.40p 757.80p 745.80p 753.00p 707717
10/08/2023 738.00p 753.60p 730.56p 753.60p 861075
09/08/2023 737.60p 746.00p 734.40p 736.40p 845582
08/08/2023 733.20p 744.20p 726.60p 736.00p 1127100
07/08/2023 740.00p 743.00p 729.40p 739.00p 1422002
04/08/2023 736.20p 743.40p 729.40p 739.80p 1118828
03/08/2023 724.00p 735.60p 717.60p 729.80p 904354
02/08/2023 724.00p 734.20p 720.00p 722.20p 2051705
01/08/2023 724.80p 738.40p 724.20p 735.60p 895081
31/07/2023 739.60p 742.00p 728.40p 737.00p 1136940
28/07/2023 738.60p 746.00p 735.51p 740.00p 2163622
27/07/2023 748.40p 754.20p 737.40p 746.00p 3867484
26/07/2023 734.20p 744.80p 730.40p 741.60p 1500932
25/07/2023 726.00p 741.00p 725.50p 738.60p 906756
24/07/2023 734.20p 743.00p 724.20p 731.20p 2136174
21/07/2023 743.60p 747.70p 727.00p 737.80p 2105534
20/07/2023 700.00p 748.80p 698.40p 745.60p 3566713
19/07/2023 693.60p 713.60p 682.41p 710.80p 1721464
18/07/2023 663.20p 680.00p 662.40p 679.80p 1632241
17/07/2023 662.60p 665.80p 657.90p 663.80p 2238176
14/07/2023 655.00p 665.40p 651.80p 665.00p 1494362
13/07/2023 657.40p 660.90p 654.60p 655.20p 932875
12/07/2023 635.00p 656.20p 630.20p 655.40p 1706387
11/07/2023 627.60p 632.80p 624.00p 632.80p 1242724
10/07/2023 613.40p 626.20p 611.40p 626.20p 1022545
07/07/2023 614.80p 620.40p 605.00p 617.00p 1145185
06/07/2023 632.20p 633.10p 613.00p 613.00p 1830512
05/07/2023 642.00p 642.00p 631.40p 637.00p 1776171
04/07/2023 636.80p 647.80p 635.20p 642.60p 924857
03/07/2023 647.80p 652.20p 634.80p 636.60p 1297993
30/06/2023 633.40p 650.00p 633.40p 642.40p 1022971
29/06/2023 651.40p 662.40p 636.80p 639.00p 917761
28/06/2023 639.00p 650.40p 636.70p 646.20p 3194976
27/06/2023 634.60p 639.20p 630.00p 636.00p 2288567
26/06/2023 638.20p 642.00p 624.60p 631.80p 2382949
23/06/2023 632.80p 640.60p 629.60p 633.80p 3060918
22/06/2023 628.00p 636.20p 621.20p 636.00p 2237826
21/06/2023 653.00p 656.80p 632.20p 632.20p 2524236
20/06/2023 671.60p 674.60p 656.80p 656.80p 4145734
19/06/2023 681.80p 683.40p 667.00p 671.80p 1631836
16/06/2023 680.00p 688.80p 671.00p 683.20p 3524993
15/06/2023 688.00p 691.00p 683.40p 690.00p 1255748
14/06/2023 679.60p 690.40p 678.60p 688.00p 3084852
13/06/2023 695.00p 695.00p 679.00p 683.20p 2547979
12/06/2023 675.00p 686.40p 672.80p 686.40p 899885
09/06/2023 670.00p 674.90p 667.60p 671.60p 1570608
08/06/2023 663.00p 671.20p 661.00p 670.20p 1899572
07/06/2023 667.40p 674.00p 661.00p 665.00p 958031
06/06/2023 663.40p 669.60p 659.80p 668.20p 1065878
05/06/2023 673.80p 677.80p 664.20p 665.40p 764587
02/06/2023 665.20p 675.20p 659.00p 673.20p 1453049
01/06/2023 660.60p 666.80p 657.00p 661.20p 856952
31/05/2023 672.00p 672.00p 650.80p 656.00p 2517248
30/05/2023 660.00p 673.80p 660.00p 667.40p 908207
26/05/2023 667.00p 670.60p 660.80p 663.60p 2119564
25/05/2023 659.00p 672.40p 659.00p 666.40p 867809
24/05/2023 690.00p 690.40p 664.20p 669.00p 1621045
23/05/2023 681.40p 695.60p 680.80p 693.20p 1383464
22/05/2023 680.00p 687.80p 676.40p 686.00p 3177272
19/05/2023 686.60p 691.00p 679.20p 679.20p 1639897
18/05/2023 680.00p 691.40p 680.00p 688.00p 1360896
17/05/2023 682.80p 684.40p 673.80p 679.20p 1928778
16/05/2023 705.20p 705.20p 682.20p 684.60p 1398372
15/05/2023 710.00p 710.00p 692.20p 698.60p 718195
12/05/2023 700.00p 714.20p 691.20p 693.60p 1162315
11/05/2023 699.60p 705.80p 691.60p 699.20p 2010047
10/05/2023 713.60p 713.60p 695.60p 699.20p 1152660
09/05/2023 705.00p 707.80p 693.40p 696.80p 1582381
05/05/2023 696.20p 707.60p 696.20p 703.20p 892096
04/05/2023 705.40p 707.20p 687.80p 696.80p 1805294
03/05/2023 703.60p 713.40p 695.20p 698.80p 1879347
02/05/2023 688.40p 704.80p 685.60p 702.60p 1916632
28/04/2023 677.40p 685.20p 667.60p 684.60p 2016590
27/04/2023 652.40p 678.80p 627.60p 676.60p 4081810
26/04/2023 671.20p 674.40p 665.40p 668.60p 3428513

*Close Price adjusted for both dividends and splits