Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/07/2022 605.40p 614.60p 601.40p 612.80p 3187851
07/07/2022 605.80p 614.40p 603.00p 606.20p 2776640
06/07/2022 603.60p 612.60p 599.60p 607.40p 2436075
05/07/2022 603.00p 604.60p 580.20p 594.00p 2763240
04/07/2022 612.00p 612.20p 595.80p 597.20p 1085703
01/07/2022 599.80p 615.00p 593.80p 605.20p 2127031
30/06/2022 599.00p 606.60p 588.80p 602.60p 2493289
29/06/2022 614.40p 614.40p 600.40p 609.00p 1991877
28/06/2022 622.80p 626.80p 613.20p 620.40p 2063974
27/06/2022 614.40p 624.00p 611.60p 622.20p 2631543
24/06/2022 585.60p 615.00p 584.00p 613.20p 2990724
23/06/2022 583.40p 590.80p 575.60p 581.40p 2579202
22/06/2022 580.80p 588.40p 572.00p 585.80p 2750860
21/06/2022 589.40p 598.00p 582.60p 583.60p 2391306
20/06/2022 606.40p 611.20p 584.20p 586.80p 3015415
17/06/2022 602.40p 615.60p 600.20p 607.40p 5181005
16/06/2022 623.00p 623.20p 594.20p 599.40p 3045180
15/06/2022 622.00p 633.00p 618.40p 625.40p 2043344
14/06/2022 625.00p 630.10p 610.80p 614.40p 3056165
13/06/2022 640.00p 642.60p 618.40p 622.40p 3650894
10/06/2022 658.40p 661.20p 648.80p 648.80p 1582816
09/06/2022 671.40p 673.40p 651.60p 662.20p 1967183
08/06/2022 680.20p 680.20p 663.60p 672.80p 1540963
07/06/2022 684.80p 689.00p 669.00p 670.60p 2110437
06/06/2022 680.60p 695.80p 680.44p 690.80p 1481774
01/06/2022 683.40p 688.40p 669.80p 674.80p 1412006
31/05/2022 685.40p 690.20p 675.80p 682.20p 2600222
27/05/2022 670.00p 683.40p 667.00p 675.80p 2045061
26/05/2022 661.00p 673.20p 657.20p 673.20p 2195772
25/05/2022 655.80p 663.40p 648.77p 662.60p 1572591
24/05/2022 652.60p 658.80p 646.20p 649.80p 2100286
23/05/2022 658.20p 663.60p 654.00p 658.60p 2326525
20/05/2022 655.80p 668.80p 651.40p 652.40p 2418924
19/05/2022 651.00p 657.00p 630.80p 652.00p 3298604
18/05/2022 684.40p 686.00p 656.40p 656.40p 2767637
17/05/2022 682.60p 691.80p 673.80p 679.80p 1803864
16/05/2022 678.00p 684.65p 669.60p 680.20p 2237763
13/05/2022 665.40p 682.00p 658.00p 681.80p 2383938
12/05/2022 656.60p 684.40p 651.20p 678.40p 2209001
11/05/2022 677.20p 677.20p 658.40p 669.60p 2715043
10/05/2022 671.40p 682.40p 665.20p 670.20p 2013274
09/05/2022 667.00p 669.40p 644.60p 662.60p 2636496
06/05/2022 681.20p 682.85p 659.80p 668.20p 2636468
05/05/2022 712.40p 719.60p 684.40p 686.40p 2939314
04/05/2022 724.20p 728.20p 692.20p 697.60p 3646074
03/05/2022 754.60p 757.20p 719.80p 724.60p 2998257
29/04/2022 783.40p 785.00p 761.40p 761.40p 1678505
28/04/2022 779.00p 785.40p 772.80p 777.40p 1718882
27/04/2022 771.40p 773.40p 757.60p 770.00p 2223459
26/04/2022 776.20p 785.26p 764.40p 764.40p 2941430
25/04/2022 761.40p 769.80p 751.80p 766.80p 2870342
22/04/2022 785.20p 791.60p 774.20p 775.00p 970659
21/04/2022 773.60p 791.00p 771.20p 786.60p 1546850
20/04/2022 760.60p 772.80p 757.80p 771.40p 1377517
19/04/2022 756.60p 765.60p 745.20p 762.60p 1802185
14/04/2022 768.20p 768.20p 754.60p 758.00p 2185628
13/04/2022 761.60p 770.00p 755.20p 765.40p 1649510
12/04/2022 754.60p 776.80p 753.20p 769.20p 1870688
11/04/2022 764.80p 767.80p 752.00p 758.20p 1799141
08/04/2022 768.00p 774.80p 762.00p 767.80p 1392818
07/04/2022 751.40p 761.80p 742.60p 757.60p 2560430
06/04/2022 772.40p 772.40p 753.40p 763.00p 3356978
05/04/2022 790.00p 790.60p 765.40p 770.80p 2242569
04/04/2022 785.00p 793.40p 779.80p 790.80p 2342256
01/04/2022 770.20p 783.40p 770.00p 781.00p 3406400
31/03/2022 788.20p 791.00p 767.80p 767.80p 2661278
30/03/2022 791.20p 797.60p 775.00p 775.00p 3525553
29/03/2022 777.60p 798.20p 775.40p 796.80p 3649618
28/03/2022 784.00p 786.80p 771.40p 771.40p 2073141
25/03/2022 791.00p 798.60p 776.40p 776.40p 2058266
24/03/2022 803.80p 809.40p 776.40p 784.80p 2254655
23/03/2022 832.20p 832.20p 801.40p 801.40p 1986632
22/03/2022 818.80p 829.60p 814.40p 819.20p 1935570
21/03/2022 831.20p 831.60p 817.35p 823.00p 1333011
18/03/2022 814.40p 824.20p 802.60p 824.20p 15591123
17/03/2022 807.20p 819.00p 795.60p 809.20p 1500881
16/03/2022 790.40p 811.60p 783.80p 805.00p 3578788
15/03/2022 774.20p 784.00p 763.80p 777.80p 1545120
14/03/2022 770.60p 795.40p 764.80p 784.80p 1167445
11/03/2022 753.20p 771.00p 745.00p 761.60p 1439842
10/03/2022 774.40p 775.60p 746.40p 749.00p 1300344
09/03/2022 750.60p 771.20p 744.15p 769.40p 1966146
08/03/2022 749.60p 771.40p 736.60p 736.60p 2863597
07/03/2022 739.60p 780.30p 723.00p 760.20p 1913905
04/03/2022 795.60p 806.39p 756.07p 756.60p 4049264
03/03/2022 812.60p 835.00p 799.40p 800.00p 1541277
02/03/2022 802.80p 827.40p 796.23p 820.00p 2111215
01/03/2022 845.80p 854.00p 797.00p 805.40p 4212077
28/02/2022 795.20p 853.20p 795.20p 853.20p 2600686
25/02/2022 783.20p 810.00p 776.40p 810.00p 6142153
24/02/2022 734.00p 776.88p 726.20p 761.60p 4187908
23/02/2022 745.00p 753.00p 730.80p 730.80p 2370273
22/02/2022 731.40p 755.60p 727.20p 743.20p 1476409
21/02/2022 746.60p 751.40p 730.80p 745.20p 2332145
18/02/2022 754.00p 757.60p 742.40p 742.40p 989805
17/02/2022 751.20p 763.00p 748.00p 750.20p 1800935
16/02/2022 765.40p 775.80p 748.20p 750.80p 2144599
15/02/2022 753.60p 768.60p 752.60p 757.20p 1982416
14/02/2022 761.40p 764.48p 743.00p 755.40p 1993826
11/02/2022 781.60p 781.80p 764.60p 767.80p 1288183
10/02/2022 783.60p 795.40p 779.40p 788.00p 1186292
09/02/2022 780.80p 801.80p 780.40p 790.00p 2044527
08/02/2022 788.40p 790.80p 767.60p 773.60p 1549176
07/02/2022 788.20p 793.41p 783.20p 786.80p 880588
04/02/2022 804.40p 809.40p 783.80p 784.20p 1403531
03/02/2022 818.40p 824.20p 801.80p 802.80p 1684887
02/02/2022 823.20p 836.40p 819.20p 821.00p 1607907
01/02/2022 818.20p 826.80p 812.40p 819.80p 3078942
31/01/2022 811.80p 821.00p 801.40p 812.00p 1266393
28/01/2022 790.40p 805.80p 784.80p 804.60p 2511362
27/01/2022 786.40p 797.80p 782.00p 792.00p 1559507
26/01/2022 796.60p 804.40p 793.00p 800.40p 1759153
25/01/2022 790.20p 796.20p 778.00p 789.00p 1777385
24/01/2022 799.20p 800.60p 763.80p 779.00p 2407249
21/01/2022 814.40p 814.40p 794.40p 802.20p 1265659
20/01/2022 826.60p 830.60p 817.00p 822.00p 3084531
19/01/2022 816.00p 836.00p 810.00p 821.80p 2315235
18/01/2022 832.40p 833.46p 799.80p 821.60p 2742598
17/01/2022 850.80p 852.00p 841.40p 846.40p 943969
14/01/2022 870.20p 876.00p 847.00p 847.00p 1520310
13/01/2022 895.20p 898.40p 876.60p 878.20p 1100425
12/01/2022 900.00p 903.00p 893.20p 900.00p 836645
10/01/2022 916.00p 918.00p 877.80p 879.40p 1107636
07/01/2022 918.00p 918.98p 899.20p 911.80p 877364
06/01/2022 925.60p 936.60p 909.40p 920.00p 1357208
05/01/2022 934.00p 945.60p 930.74p 942.20p 1247070
04/01/2022 936.00p 940.13p 919.40p 934.40p 1418534
31/12/2021 920.00p 920.00p 901.20p 901.20p 328516
30/12/2021 927.60p 927.60p 915.60p 920.00p 447750
29/12/2021 886.40p 927.60p 886.40p 925.80p 882836
24/12/2021 894.40p 911.12p 894.40p 897.20p 177633
23/12/2021 907.20p 911.60p 899.60p 911.60p 716201
22/12/2021 881.20p 903.40p 877.80p 903.40p 523262
21/12/2021 879.80p 891.74p 877.40p 882.20p 1155653
20/12/2021 860.00p 870.00p 848.25p 870.00p 831134
17/12/2021 860.20p 875.00p 856.00p 871.20p 2422595
16/12/2021 865.00p 880.80p 860.80p 868.00p 1372367
15/12/2021 860.20p 864.40p 847.00p 850.60p 3437392
14/12/2021 870.00p 876.60p 859.20p 859.20p 2136550
13/12/2021 872.80p 883.40p 865.39p 868.20p 781929
10/12/2021 894.40p 895.00p 876.60p 876.60p 752865
09/12/2021 903.60p 909.20p 892.40p 899.00p 917142
08/12/2021 910.60p 928.64p 905.00p 906.60p 898193
07/12/2021 899.60p 909.60p 894.60p 909.20p 890845
06/12/2021 882.80p 897.80p 881.40p 888.60p 547827
03/12/2021 889.80p 896.00p 882.20p 882.80p 1032275
02/12/2021 884.40p 895.80p 881.01p 883.80p 913771
01/12/2021 871.60p 897.00p 871.28p 893.60p 1151202
30/11/2021 889.20p 894.45p 865.60p 865.60p 2787969
29/11/2021 902.80p 911.60p 891.80p 895.40p 818068
26/11/2021 889.40p 900.60p 880.80p 893.60p 784280
25/11/2021 920.20p 924.40p 907.40p 914.40p 390232
24/11/2021 904.80p 920.00p 902.80p 910.20p 1045805
23/11/2021 917.40p 917.80p 888.00p 903.00p 1152142
22/11/2021 920.80p 929.20p 916.20p 918.20p 1181457
19/11/2021 926.60p 932.00p 911.20p 919.60p 1376253
18/11/2021 909.60p 924.80p 909.60p 924.80p 933303
17/11/2021 919.00p 923.60p 912.00p 912.00p 1845670
16/11/2021 932.20p 933.40p 914.40p 921.20p 1095087
15/11/2021 935.60p 937.60p 924.40p 930.80p 417617
12/11/2021 927.00p 943.00p 926.80p 936.40p 4138464
11/11/2021 920.60p 935.60p 919.60p 931.60p 769022
10/11/2021 919.60p 924.40p 915.20p 920.60p 2370553
09/11/2021 930.00p 941.00p 919.20p 920.00p 1045965
08/11/2021 942.60p 947.40p 932.40p 932.40p 1025842
05/11/2021 963.00p 973.80p 944.60p 944.60p 761559
04/11/2021 946.00p 965.80p 935.60p 962.00p 1127314
03/11/2021 933.20p 940.20p 928.60p 940.00p 998341
02/11/2021 922.80p 940.40p 922.55p 936.00p 2204708
01/11/2021 945.00p 950.25p 916.40p 923.20p 2137525
29/10/2021 917.80p 922.80p 904.60p 919.80p 1314898
28/10/2021 922.40p 922.80p 914.48p 921.60p 1262700
27/10/2021 909.80p 926.20p 909.20p 923.40p 1224254
26/10/2021 896.20p 917.60p 896.00p 915.80p 679435
25/10/2021 896.60p 900.60p 892.00p 899.00p 1116660
22/10/2021 889.20p 896.60p 882.60p 893.20p 1260039
21/10/2021 865.00p 886.60p 865.00p 883.00p 597628
20/10/2021 885.80p 893.12p 877.40p 878.80p 654420
19/10/2021 899.60p 903.20p 886.20p 889.60p 1145760
18/10/2021 895.40p 898.20p 889.80p 896.40p 905580
15/10/2021 891.20p 902.20p 878.80p 896.80p 1923663
14/10/2021 859.00p 876.40p 857.60p 876.40p 1751681
13/10/2021 834.00p 875.00p 825.80p 867.40p 2207864
12/10/2021 827.60p 837.60p 825.60p 833.20p 1656343
11/10/2021 846.60p 847.62p 825.00p 836.00p 1280700
08/10/2021 856.60p 858.48p 844.80p 846.80p 1128674
07/10/2021 854.00p 861.80p 843.60p 857.80p 1275771
06/10/2021 860.20p 863.60p 844.00p 846.80p 2153559
05/10/2021 881.60p 886.00p 865.40p 865.80p 1686568
04/10/2021 885.60p 892.00p 874.40p 876.20p 1308721
01/10/2021 878.20p 891.00p 874.20p 887.80p 1513737
30/09/2021 908.60p 911.24p 891.60p 895.80p 2102295
29/09/2021 907.20p 919.60p 898.60p 900.00p 1500739
28/09/2021 938.20p 941.08p 894.80p 900.60p 1980946
27/09/2021 962.40p 965.20p 932.20p 939.60p 1562123
24/09/2021 971.00p 972.60p 953.00p 957.80p 1272187
23/09/2021 979.40p 985.80p 975.35p 975.60p 995889
22/09/2021 964.60p 975.20p 962.40p 975.20p 884188
21/09/2021 952.40p 959.80p 949.80p 959.80p 876113
20/09/2021 952.20p 957.20p 944.00p 948.40p 928099

*Close Price adjusted for both dividends and splits