Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/09/2021 966.00p 973.80p 957.40p 960.80p 2056749
16/09/2021 956.40p 968.00p 946.80p 963.40p 1299743
15/09/2021 961.80p 965.60p 951.00p 952.80p 2953253
14/09/2021 961.20p 969.20p 958.40p 961.80p 715234
13/09/2021 963.40p 969.60p 958.20p 960.60p 918167
10/09/2021 952.80p 967.40p 949.80p 963.00p 933521
09/09/2021 943.40p 952.00p 940.40p 949.00p 1648695
08/09/2021 932.80p 950.00p 932.80p 945.40p 765608
07/09/2021 939.80p 961.00p 939.20p 946.80p 1068716
06/09/2021 958.40p 965.00p 957.60p 961.40p 470818
03/09/2021 961.00p 964.80p 954.00p 958.80p 1046868
02/09/2021 955.40p 967.80p 952.20p 960.80p 1287647
01/09/2021 957.60p 960.60p 944.60p 957.60p 1210069
31/08/2021 952.40p 956.40p 943.40p 945.60p 1336994
27/08/2021 950.40p 959.00p 945.00p 952.00p 881510
26/08/2021 938.00p 950.00p 932.00p 947.40p 1016685
25/08/2021 937.00p 945.40p 931.00p 938.00p 1140432
24/08/2021 955.20p 955.20p 930.00p 933.20p 1072332
23/08/2021 955.60p 959.00p 941.40p 943.60p 752892
20/08/2021 940.00p 949.90p 936.60p 947.60p 1543425
19/08/2021 945.80p 947.00p 937.40p 940.80p 1149601
18/08/2021 955.00p 959.80p 950.60p 956.40p 818630
17/08/2021 948.60p 964.00p 946.20p 952.40p 947045
16/08/2021 942.60p 953.80p 942.60p 952.00p 752056
13/08/2021 949.00p 956.60p 947.80p 948.20p 839528
12/08/2021 943.20p 952.60p 939.80p 946.80p 893436
11/08/2021 938.20p 943.00p 937.00p 943.00p 1127848
10/08/2021 941.60p 945.60p 937.20p 938.00p 767684
09/08/2021 940.60p 941.20p 927.60p 940.00p 1473322
06/08/2021 939.60p 945.60p 939.60p 942.00p 1209369
05/08/2021 927.80p 946.60p 921.00p 942.20p 1950015
04/08/2021 915.40p 929.80p 915.40p 929.20p 1365533
03/08/2021 904.60p 916.40p 898.40p 915.40p 1397919
02/08/2021 902.00p 908.40p 894.00p 905.80p 1610524
30/07/2021 892.40p 901.80p 881.20p 897.20p 3642355
29/07/2021 899.80p 902.60p 892.80p 894.40p 2145029
28/07/2021 907.00p 912.00p 895.80p 896.60p 3284311
27/07/2021 906.80p 915.60p 898.80p 905.40p 1437502
26/07/2021 904.00p 911.20p 897.20p 908.80p 1084254
23/07/2021 907.40p 911.20p 894.60p 904.80p 1994655
22/07/2021 888.20p 910.62p 888.20p 903.60p 2049265
21/07/2021 853.20p 881.57p 853.20p 879.40p 1227482
20/07/2021 852.00p 857.20p 844.60p 854.40p 1285147
19/07/2021 864.60p 865.54p 846.60p 849.00p 1119003
16/07/2021 885.20p 892.00p 867.60p 870.20p 1241450
15/07/2021 877.60p 892.80p 877.60p 880.60p 1757228
14/07/2021 879.00p 887.01p 878.60p 880.00p 1153061
13/07/2021 890.00p 892.40p 867.20p 883.20p 1840308
12/07/2021 844.60p 856.20p 844.60p 852.20p 741153
09/07/2021 845.60p 854.51p 843.00p 850.20p 662718
08/07/2021 848.00p 851.20p 834.80p 841.60p 804510
07/07/2021 838.80p 850.00p 838.80p 849.80p 592893
06/07/2021 836.20p 847.40p 833.60p 837.40p 539341
05/07/2021 828.00p 839.40p 827.00p 839.20p 561323
02/07/2021 812.60p 829.60p 812.60p 828.40p 681767
01/07/2021 820.60p 833.60p 814.00p 826.00p 1703818
30/06/2021 832.40p 832.40p 816.60p 816.60p 1469201
29/06/2021 829.80p 832.20p 824.80p 825.60p 1062825
28/06/2021 830.40p 837.60p 826.20p 826.20p 1045086
25/06/2021 826.00p 835.24p 821.80p 831.80p 740057
24/06/2021 828.40p 831.60p 822.00p 825.40p 1153548
23/06/2021 833.60p 833.80p 813.20p 825.80p 1277446
22/06/2021 801.40p 834.60p 799.60p 832.00p 2370543
21/06/2021 773.80p 802.80p 772.60p 802.80p 1418822
18/06/2021 779.00p 784.40p 775.60p 781.00p 3098590
17/06/2021 768.00p 775.80p 762.20p 775.80p 1557103
16/06/2021 780.00p 780.00p 772.60p 775.60p 1199743
15/06/2021 774.00p 779.00p 765.80p 774.20p 1484435
14/06/2021 765.00p 770.20p 760.80p 768.40p 1398989
11/06/2021 771.20p 772.00p 763.49p 765.00p 4185418
10/06/2021 794.20p 796.40p 768.80p 770.20p 1852824
09/06/2021 797.60p 799.40p 783.20p 793.80p 1324787
08/06/2021 804.40p 806.20p 795.40p 796.60p 705425
07/06/2021 795.20p 807.80p 791.60p 803.00p 622340
04/06/2021 788.20p 791.00p 782.80p 791.00p 602600
03/06/2021 806.40p 806.40p 782.60p 787.20p 708425
02/06/2021 812.00p 812.00p 783.60p 789.60p 1165320
01/06/2021 781.60p 806.20p 781.60p 792.80p 905467
28/05/2021 798.00p 803.60p 795.71p 797.00p 1269709
27/05/2021 789.20p 797.29p 788.80p 794.40p 1858560
26/05/2021 780.00p 795.60p 773.26p 789.60p 630847
25/05/2021 780.60p 781.60p 777.20p 780.00p 1362741
24/05/2021 783.40p 783.40p 774.93p 780.00p 690295
21/05/2021 781.20p 787.60p 771.60p 780.00p 1053103
20/05/2021 778.00p 784.20p 771.20p 780.00p 1396447
19/05/2021 794.80p 800.04p 783.80p 790.40p 949313
18/05/2021 800.20p 800.20p 787.00p 793.20p 949234
17/05/2021 798.00p 801.40p 790.80p 790.80p 1266879
14/05/2021 790.60p 802.20p 783.88p 794.60p 1150209
13/05/2021 774.00p 782.00p 767.20p 790.60p 734534
12/05/2021 788.00p 788.00p 777.60p 779.00p 1107403
11/05/2021 801.00p 801.99p 778.80p 781.20p 941936
10/05/2021 812.20p 817.60p 806.00p 809.40p 1285381
07/05/2021 803.00p 806.40p 797.00p 806.40p 1909802
06/05/2021 806.00p 807.60p 796.40p 800.00p 3851142
05/05/2021 795.00p 805.72p 792.40p 803.00p 1987699
04/05/2021 827.00p 827.00p 788.60p 789.60p 1970418
30/04/2021 803.80p 817.80p 803.80p 808.80p 2052076
29/04/2021 800.00p 814.20p 797.60p 807.20p 2610975
28/04/2021 798.20p 803.60p 791.40p 799.20p 1245738
27/04/2021 813.00p 815.00p 791.00p 795.60p 1293831
26/04/2021 796.80p 817.40p 796.80p 813.80p 1398550
23/04/2021 806.20p 812.60p 795.00p 806.80p 763116
22/04/2021 790.00p 804.00p 785.60p 803.20p 1062724
21/04/2021 790.20p 792.80p 783.80p 785.80p 695933
20/04/2021 797.80p 804.40p 787.00p 788.60p 2026944
19/04/2021 805.20p 805.80p 797.00p 798.60p 744188
16/04/2021 804.00p 806.00p 793.20p 803.40p 1080572
15/04/2021 794.40p 808.80p 794.40p 801.20p 1776580
14/04/2021 782.80p 795.00p 774.80p 791.40p 2256385
13/04/2021 770.60p 789.00p 761.60p 784.20p 1194978
12/04/2021 771.40p 785.20p 764.80p 764.80p 932062
09/04/2021 753.80p 764.00p 749.40p 760.40p 868515
08/04/2021 752.00p 756.20p 746.80p 750.20p 737442
07/04/2021 742.00p 749.20p 738.47p 747.00p 642519
06/04/2021 753.00p 756.80p 742.00p 742.00p 924620
01/04/2021 732.80p 746.40p 731.88p 745.40p 586434
31/03/2021 736.00p 737.40p 726.60p 733.00p 1111661
30/03/2021 743.00p 743.00p 727.80p 731.80p 443254
29/03/2021 738.40p 742.20p 726.40p 727.60p 847128
26/03/2021 746.60p 750.20p 732.93p 740.60p 751352
25/03/2021 743.00p 747.40p 726.80p 739.20p 1181712
24/03/2021 730.80p 739.60p 724.60p 730.80p 977878
23/03/2021 731.20p 740.60p 730.00p 733.40p 1224883
22/03/2021 736.60p 739.31p 731.80p 733.80p 869312
19/03/2021 734.80p 740.80p 729.60p 735.40p 2009233
18/03/2021 734.60p 740.00p 729.00p 739.00p 697027
17/03/2021 737.80p 742.67p 727.00p 730.40p 1330679
16/03/2021 734.40p 747.60p 728.80p 737.80p 1363876
15/03/2021 723.00p 736.13p 723.00p 730.00p 635784
12/03/2021 715.60p 736.00p 715.60p 729.60p 717659
11/03/2021 737.20p 738.40p 725.40p 728.00p 1308272
10/03/2021 715.80p 726.40p 710.43p 726.40p 1120973
09/03/2021 710.40p 723.60p 702.80p 720.00p 984461
08/03/2021 690.60p 710.00p 687.00p 710.00p 1508145
05/03/2021 699.40p 706.00p 688.20p 688.40p 1160191
04/03/2021 704.40p 715.40p 702.00p 704.40p 1936313
03/03/2021 702.80p 709.40p 694.60p 708.80p 1301118
02/03/2021 699.60p 704.60p 696.00p 698.80p 1085114
01/03/2021 703.60p 712.80p 693.60p 702.40p 1474164
26/02/2021 712.20p 728.00p 696.00p 696.20p 2085575
25/02/2021 735.00p 741.80p 705.36p 724.40p 3465515
24/02/2021 734.00p 745.00p 733.00p 741.60p 1501587
23/02/2021 734.00p 746.40p 728.60p 736.40p 1944877
22/02/2021 714.80p 732.09p 713.20p 728.20p 1087937
19/02/2021 725.20p 739.80p 725.20p 728.00p 831554
18/02/2021 710.00p 728.80p 710.00p 727.00p 1524900
17/02/2021 726.00p 728.20p 712.20p 713.00p 784669
16/02/2021 712.00p 730.20p 712.00p 723.60p 1100820
15/02/2021 725.00p 734.40p 721.00p 722.40p 1023560
12/02/2021 718.80p 724.00p 709.80p 719.40p 578923
11/02/2021 717.80p 720.40p 709.80p 715.60p 717842
10/02/2021 720.60p 724.00p 706.00p 714.80p 1571240
09/02/2021 738.40p 742.20p 712.00p 716.40p 1386328
08/02/2021 726.00p 737.20p 721.20p 737.20p 1236611
05/02/2021 728.20p 730.00p 715.20p 720.20p 1038774
04/02/2021 714.60p 731.20p 712.80p 726.40p 1248695
03/02/2021 720.40p 724.60p 715.00p 716.20p 1123598
02/02/2021 696.00p 717.00p 692.00p 713.20p 1734242
01/02/2021 663.80p 695.20p 663.80p 693.00p 1198601
29/01/2021 668.80p 687.60p 666.00p 672.00p 1249946
28/01/2021 666.40p 682.00p 651.99p 675.40p 1114520
27/01/2021 676.40p 684.20p 658.60p 662.20p 773157
26/01/2021 680.00p 688.00p 675.41p 680.20p 1272268
25/01/2021 698.00p 699.20p 677.00p 682.60p 1293022
22/01/2021 702.80p 704.20p 684.60p 687.80p 1062445
21/01/2021 691.00p 703.00p 686.80p 697.20p 1483080
20/01/2021 693.00p 696.20p 684.00p 688.40p 1545202
19/01/2021 690.80p 697.00p 684.60p 694.60p 1037048
18/01/2021 696.40p 696.40p 684.84p 690.40p 467116
15/01/2021 690.00p 701.80p 681.80p 690.00p 1068628
14/01/2021 718.00p 721.40p 691.60p 693.80p 1276317
13/01/2021 712.80p 733.23p 697.90p 713.20p 1453495
12/01/2021 716.80p 716.80p 694.00p 694.00p 1356907
11/01/2021 710.60p 719.40p 703.60p 704.00p 725568
08/01/2021 711.80p 722.20p 711.80p 717.20p 669767
07/01/2021 711.80p 721.80p 706.40p 719.60p 911617
06/01/2021 713.00p 717.37p 701.80p 710.60p 1078869
05/01/2021 692.60p 709.40p 692.60p 705.40p 1022336
04/01/2021 697.20p 709.80p 694.06p 697.60p 1442056
31/12/2020 702.00p 704.80p 689.60p 689.60p 606806
30/12/2020 721.40p 721.40p 709.80p 709.80p 672308
29/12/2020 704.40p 720.00p 704.40p 716.00p 1999707
24/12/2020 689.80p 698.60p 686.40p 694.80p 509733
23/12/2020 677.00p 689.20p 675.60p 683.40p 3632535
22/12/2020 688.20p 694.40p 677.00p 681.00p 3600781
21/12/2020 684.00p 692.00p 668.75p 690.20p 1201411
18/12/2020 702.40p 710.80p 698.20p 698.20p 2112202
17/12/2020 693.60p 708.60p 687.80p 700.40p 1472798
16/12/2020 661.80p 701.40p 661.80p 686.80p 2487015
15/12/2020 662.60p 667.80p 653.80p 665.80p 1318430
14/12/2020 667.20p 675.60p 662.20p 665.20p 1184116
11/12/2020 660.60p 660.60p 644.80p 651.40p 1958262
10/12/2020 671.20p 672.40p 652.60p 657.20p 1498295
09/12/2020 701.00p 715.00p 670.60p 671.20p 2535610
08/12/2020 647.60p 652.00p 639.40p 642.20p 1172236
07/12/2020 666.60p 667.97p 639.20p 645.40p 2009890
04/12/2020 670.00p 679.00p 664.20p 670.00p 1777997
03/12/2020 643.00p 677.20p 643.00p 672.80p 1634985
02/12/2020 661.60p 664.20p 645.60p 649.20p 3310944

*Close Price adjusted for both dividends and splits