Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/12/2020 638.80p 665.00p 636.69p 663.80p 3685694
30/11/2020 632.40p 640.60p 620.00p 630.80p 1924659
27/11/2020 619.20p 623.60p 612.80p 623.60p 2057533
26/11/2020 621.60p 624.60p 607.60p 619.00p 1270903
25/11/2020 629.00p 631.00p 615.40p 621.00p 1453081
24/11/2020 653.80p 657.60p 628.60p 628.60p 1714766
23/11/2020 648.00p 651.68p 643.60p 645.60p 1239986
20/11/2020 628.60p 644.60p 628.60p 643.60p 751938
19/11/2020 636.00p 649.00p 636.00p 638.80p 1955509
18/11/2020 625.00p 643.20p 617.60p 642.40p 1700565
17/11/2020 622.20p 636.40p 616.60p 627.00p 1820270
16/11/2020 636.80p 642.60p 619.80p 623.40p 2615318
13/11/2020 643.20p 643.20p 624.28p 633.00p 1375115
12/11/2020 634.20p 646.40p 624.80p 628.80p 3304335
10/11/2020 668.00p 675.80p 637.40p 640.40p 3767523
09/11/2020 658.80p 676.40p 644.80p 669.40p 2908877
06/11/2020 651.40p 659.60p 637.40p 648.00p 1392107
05/11/2020 657.40p 660.00p 648.80p 654.00p 1832648
04/11/2020 634.00p 654.20p 631.80p 654.00p 2214676
03/11/2020 654.00p 657.60p 644.20p 645.20p 3302082
02/11/2020 646.60p 659.08p 636.20p 641.40p 1834909
30/10/2020 625.80p 638.00p 623.20p 636.80p 1471425
29/10/2020 628.00p 635.80p 623.80p 629.80p 1128524
28/10/2020 633.00p 640.60p 623.00p 625.80p 1944130
27/10/2020 665.00p 667.60p 644.80p 645.20p 1583500
26/10/2020 684.40p 697.40p 665.60p 666.60p 1746052
23/10/2020 674.20p 699.60p 672.34p 691.80p 2486384
22/10/2020 662.60p 682.40p 649.20p 679.60p 1685033
21/10/2020 662.40p 664.60p 649.80p 660.60p 1021828
20/10/2020 658.60p 664.20p 647.71p 657.20p 1669293
19/10/2020 644.20p 656.80p 639.95p 653.00p 1251042
16/10/2020 651.80p 658.20p 646.40p 648.80p 1234880
15/10/2020 640.00p 652.20p 639.20p 652.00p 1215202
14/10/2020 648.80p 656.00p 642.80p 651.00p 1307505
13/10/2020 646.40p 649.40p 637.60p 643.80p 1808376
12/10/2020 652.40p 658.40p 647.80p 650.00p 1049258
09/10/2020 641.00p 652.80p 641.00p 650.00p 1445398
08/10/2020 638.00p 648.20p 635.60p 642.40p 2046131
07/10/2020 617.00p 637.84p 617.00p 634.80p 1931283
06/10/2020 614.60p 624.20p 608.20p 623.80p 1664950
05/10/2020 610.40p 616.80p 608.60p 613.40p 1254267
02/10/2020 589.80p 605.00p 586.20p 605.00p 1276921
01/10/2020 595.20p 605.60p 591.20p 595.60p 1746829
30/09/2020 571.40p 596.80p 571.40p 590.60p 2508879
29/09/2020 579.60p 583.60p 576.20p 576.40p 1559086
28/09/2020 580.00p 594.40p 576.40p 583.20p 999556
25/09/2020 558.00p 572.80p 558.00p 570.40p 1155647
24/09/2020 546.40p 567.80p 546.40p 565.20p 2014012
23/09/2020 557.00p 566.80p 552.80p 560.00p 1289244
22/09/2020 554.20p 562.20p 549.40p 551.60p 1525987
21/09/2020 587.00p 587.00p 536.80p 552.80p 3635292
18/09/2020 584.60p 589.80p 581.00p 585.60p 3108108
17/09/2020 571.60p 580.80p 570.88p 577.00p 768210
16/09/2020 574.60p 586.20p 574.60p 579.00p 1440300
15/09/2020 585.80p 594.60p 580.95p 582.40p 2277729
14/09/2020 560.20p 580.00p 555.80p 578.00p 1492575
11/09/2020 546.60p 569.40p 544.80p 567.00p 1974106
10/09/2020 559.40p 559.40p 545.60p 545.60p 1504563
09/09/2020 550.20p 559.40p 547.00p 553.00p 2422772
08/09/2020 567.60p 571.40p 549.80p 557.00p 2798068
07/09/2020 565.00p 574.60p 555.80p 572.40p 1391820
04/09/2020 568.00p 570.40p 553.00p 555.00p 1283145
03/09/2020 568.80p 576.40p 557.60p 557.80p 1621304
02/09/2020 561.00p 581.60p 559.60p 568.60p 1485823
01/09/2020 572.00p 572.20p 555.40p 556.00p 1939426
28/08/2020 570.40p 571.80p 561.40p 562.00p 1614911
27/08/2020 560.00p 571.80p 558.60p 568.00p 2148657
26/08/2020 549.60p 558.40p 535.20p 556.60p 1617742
25/08/2020 546.60p 549.80p 539.00p 539.00p 1360569
24/08/2020 549.60p 552.20p 544.60p 544.60p 917448
21/08/2020 542.80p 547.00p 533.00p 542.20p 1335171
20/08/2020 533.40p 543.20p 533.40p 539.40p 1055338
19/08/2020 540.80p 549.40p 538.60p 539.40p 1489020
18/08/2020 539.40p 553.20p 537.20p 544.20p 1646556
14/08/2020 535.00p 540.60p 525.80p 533.40p 1341327
13/08/2020 543.40p 545.00p 533.60p 535.40p 972968
12/08/2020 529.60p 540.00p 529.60p 537.60p 931055
11/08/2020 532.60p 538.80p 531.00p 534.60p 1447844
10/08/2020 523.60p 535.80p 522.60p 527.80p 1574521
07/08/2020 510.40p 522.20p 508.40p 520.00p 1545087
06/08/2020 515.00p 515.00p 504.40p 510.40p 1191642
05/08/2020 512.20p 512.80p 499.80p 511.20p 1269005
04/08/2020 498.30p 504.00p 492.60p 500.80p 1706891
03/08/2020 492.10p 497.90p 487.82p 496.50p 2965569
31/07/2020 508.00p 508.00p 490.30p 490.30p 3451520
30/07/2020 531.00p 531.00p 495.60p 500.00p 2566835
29/07/2020 520.40p 525.80p 514.20p 518.00p 2247149
28/07/2020 542.40p 556.80p 521.06p 528.60p 2940389
27/07/2020 554.20p 556.60p 542.40p 542.40p 2571521
24/07/2020 547.40p 554.40p 537.60p 550.00p 1716365
23/07/2020 556.40p 562.40p 535.20p 545.60p 4479077
22/07/2020 533.20p 559.00p 533.20p 556.40p 2090971
21/07/2020 540.80p 548.40p 537.60p 540.60p 1932764
20/07/2020 538.20p 541.80p 526.60p 538.40p 914196
17/07/2020 533.00p 541.00p 522.80p 526.80p 1167835
16/07/2020 534.00p 539.60p 526.00p 538.20p 1264505
15/07/2020 541.20p 541.20p 532.00p 537.20p 1886446
14/07/2020 539.40p 540.69p 525.40p 529.00p 1430324
13/07/2020 552.60p 552.60p 541.00p 542.80p 760142
10/07/2020 529.00p 544.20p 529.00p 539.60p 1059696
09/07/2020 546.80p 553.00p 534.80p 535.20p 2030373
08/07/2020 546.80p 548.00p 533.40p 538.00p 1290861
07/07/2020 551.60p 558.20p 543.40p 546.80p 1395283
06/07/2020 553.60p 556.80p 545.80p 550.40p 1214148
03/07/2020 547.60p 559.20p 543.00p 544.20p 1403493
02/07/2020 546.00p 561.00p 546.00p 557.80p 865329
01/07/2020 559.00p 562.10p 546.60p 554.00p 1090774
30/06/2020 559.60p 562.60p 550.00p 552.80p 1330649
29/06/2020 541.40p 565.40p 538.74p 563.60p 1524702
26/06/2020 557.80p 562.80p 548.20p 548.20p 1333571
25/06/2020 550.40p 553.00p 536.40p 553.00p 1271404
24/06/2020 576.60p 578.00p 552.20p 552.20p 1882917
23/06/2020 577.20p 580.80p 571.00p 579.00p 1226114
22/06/2020 579.20p 584.80p 572.40p 575.80p 1464919
19/06/2020 572.00p 586.40p 561.60p 586.40p 5134415
18/06/2020 563.00p 571.80p 557.60p 562.40p 1290262
17/06/2020 559.60p 580.20p 558.00p 568.00p 1721076
16/06/2020 556.40p 569.20p 553.60p 559.60p 1751934
15/06/2020 547.80p 557.20p 537.80p 549.60p 1532348
12/06/2020 545.20p 569.40p 540.00p 559.40p 1750731
11/06/2020 560.00p 565.40p 545.80p 545.80p 1167876
10/06/2020 578.00p 595.60p 572.60p 573.80p 1369455
09/06/2020 608.60p 609.60p 578.40p 580.60p 1464692
08/06/2020 610.00p 619.40p 604.20p 610.20p 1733059
05/06/2020 604.40p 615.00p 602.20p 611.60p 1003471
04/06/2020 588.20p 603.20p 587.40p 599.20p 1783701
03/06/2020 591.60p 598.40p 585.80p 589.40p 1855101
02/06/2020 586.20p 598.00p 581.40p 584.20p 1214383
01/06/2020 600.20p 602.40p 585.40p 585.40p 2408399
28/05/2020 591.60p 607.00p 586.40p 602.40p 2141125
27/05/2020 572.40p 590.20p 560.64p 587.00p 2843891
26/05/2020 558.40p 571.60p 545.80p 569.00p 2284935
22/05/2020 521.20p 533.60p 517.80p 533.40p 1185931
21/05/2020 518.60p 538.00p 517.40p 532.60p 1006927
20/05/2020 521.40p 535.13p 521.40p 527.60p 1182656
19/05/2020 552.00p 553.00p 529.40p 529.80p 1286483
18/05/2020 531.20p 539.60p 522.20p 539.60p 1198657
15/05/2020 508.40p 524.40p 505.80p 524.40p 1694648
14/05/2020 525.00p 530.20p 496.90p 507.40p 2352027
13/05/2020 515.00p 539.00p 515.00p 531.40p 1865209
12/05/2020 529.80p 536.40p 519.20p 520.60p 1938795
11/05/2020 550.20p 551.36p 526.11p 530.00p 1155675
07/05/2020 511.60p 544.60p 511.60p 544.60p 1755311
06/05/2020 524.80p 526.60p 513.00p 515.60p 1440714
05/05/2020 525.00p 526.20p 513.40p 526.20p 1475988
01/05/2020 525.80p 535.50p 515.33p 530.00p 871081
30/04/2020 563.60p 575.60p 522.80p 525.20p 1717376
29/04/2020 539.20p 560.00p 530.60p 559.20p 1923623
28/04/2020 526.20p 544.80p 524.40p 538.00p 1790010
27/04/2020 531.80p 537.81p 524.60p 525.80p 1036348
24/04/2020 516.20p 526.73p 513.00p 525.00p 1475547
23/04/2020 519.00p 529.40p 512.40p 526.00p 1516334
22/04/2020 514.00p 529.00p 511.00p 522.40p 1795737
21/04/2020 507.20p 520.00p 505.80p 513.40p 1699834
20/04/2020 530.80p 539.41p 519.60p 519.80p 1056831
16/04/2020 522.40p 530.00p 510.40p 524.80p 1939289
15/04/2020 541.40p 547.80p 516.60p 520.80p 2005150
14/04/2020 574.20p 574.20p 543.20p 543.20p 2038982
09/04/2020 563.60p 579.00p 554.88p 566.20p 2371097
08/04/2020 546.60p 564.18p 546.60p 555.20p 2166274
07/04/2020 551.00p 578.40p 549.40p 557.60p 2487369
06/04/2020 508.60p 538.60p 508.60p 536.00p 2328612
03/04/2020 503.00p 506.00p 493.00p 498.20p 2510040
02/04/2020 495.40p 504.20p 486.94p 495.00p 1539067
01/04/2020 495.00p 505.07p 487.70p 495.10p 1886869
31/03/2020 504.00p 514.40p 500.00p 512.00p 1999981
30/03/2020 495.00p 503.80p 460.60p 499.20p 1969877
27/03/2020 525.00p 539.00p 492.00p 502.40p 3127390
26/03/2020 495.60p 538.00p 486.87p 538.00p 2243757
25/03/2020 491.70p 508.20p 484.30p 497.50p 2651387
24/03/2020 463.30p 486.10p 448.40p 486.10p 3042562
23/03/2020 414.80p 456.10p 407.64p 456.10p 10383819
20/03/2020 417.90p 444.00p 416.20p 441.00p 6839467
19/03/2020 431.90p 431.90p 394.00p 400.00p 4627158
18/03/2020 460.10p 463.60p 415.30p 427.90p 3920356
17/03/2020 485.20p 492.50p 448.35p 471.60p 4389559
16/03/2020 502.80p 507.40p 442.60p 479.00p 3988900
13/03/2020 540.20p 551.20p 520.80p 523.80p 4682756
12/03/2020 545.00p 549.14p 511.40p 519.40p 4120428
11/03/2020 589.80p 596.80p 571.20p 573.00p 3163314
10/03/2020 590.60p 608.80p 581.80p 583.00p 6661063
09/03/2020 573.40p 602.40p 563.80p 588.20p 4038536
06/03/2020 628.60p 631.40p 609.80p 618.00p 2336556
05/03/2020 651.00p 657.27p 638.80p 639.20p 2066474
04/03/2020 643.40p 654.20p 640.00p 647.20p 2193018
03/03/2020 649.60p 654.40p 636.40p 642.20p 3026905
02/03/2020 658.20p 661.32p 628.80p 642.20p 3983091
28/02/2020 638.00p 643.40p 620.20p 636.00p 3700593
27/02/2020 671.20p 679.60p 657.80p 660.80p 3904312
26/02/2020 693.00p 694.80p 672.60p 677.60p 2653699
25/02/2020 712.00p 720.60p 695.60p 697.20p 2528905
24/02/2020 714.20p 721.60p 705.60p 709.40p 2005230
21/02/2020 727.20p 736.00p 722.65p 732.00p 1909887
20/02/2020 730.60p 733.83p 728.00p 729.40p 1666803
19/02/2020 729.60p 733.40p 725.20p 728.60p 1315620
18/02/2020 728.00p 734.00p 724.00p 727.40p 1633842
17/02/2020 725.00p 732.60p 725.00p 732.60p 896083
14/02/2020 724.20p 727.60p 715.80p 727.60p 1955492
13/02/2020 727.20p 730.00p 722.00p 728.40p 1483747
12/02/2020 730.00p 736.80p 726.00p 727.80p 2368761

*Close Price adjusted for both dividends and splits