Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/02/2020 730.00p 736.80p 726.00p 727.80p 2368761
11/02/2020 712.00p 729.00p 709.00p 728.20p 2835250
10/02/2020 707.80p 709.60p 704.00p 707.40p 1639712
07/02/2020 701.40p 712.60p 700.80p 707.00p 1507924
06/02/2020 709.00p 711.20p 703.00p 705.20p 1176023
05/02/2020 701.40p 713.80p 698.80p 704.60p 2054996
04/02/2020 697.60p 703.60p 695.29p 700.00p 1538432
03/02/2020 688.80p 696.40p 687.40p 695.80p 2074234
31/01/2020 689.80p 692.60p 686.80p 688.40p 2444116
30/01/2020 679.80p 685.00p 675.30p 684.40p 1472644
29/01/2020 686.80p 687.00p 682.80p 683.40p 1360982
28/01/2020 683.60p 687.24p 678.40p 682.00p 1481871
27/01/2020 679.80p 684.00p 675.60p 676.80p 1345920
24/01/2020 689.20p 694.40p 684.46p 693.40p 958788
23/01/2020 683.80p 686.18p 677.40p 680.80p 1247428
22/01/2020 690.20p 693.80p 685.00p 687.40p 1060249
21/01/2020 691.40p 694.80p 685.60p 690.00p 1370754
20/01/2020 693.80p 699.40p 693.60p 698.00p 600825
17/01/2020 694.80p 702.00p 694.20p 697.80p 1227904
16/01/2020 691.40p 694.20p 681.40p 694.20p 1338253
15/01/2020 681.00p 690.20p 678.00p 685.60p 1392348
14/01/2020 673.20p 683.60p 671.80p 680.60p 1868448
13/01/2020 664.00p 672.40p 662.60p 669.60p 1052771
10/01/2020 664.20p 666.20p 658.60p 662.40p 1341832
09/01/2020 660.60p 669.08p 651.40p 662.40p 1354654
08/01/2020 656.00p 664.60p 656.00p 659.40p 1160081
07/01/2020 660.00p 669.40p 659.40p 666.00p 1328545
06/01/2020 658.60p 663.60p 657.00p 660.00p 2539918
03/01/2020 669.20p 669.20p 662.00p 664.60p 1225332
02/01/2020 677.20p 679.80p 668.60p 670.00p 1383918
31/12/2019 673.60p 675.20p 670.20p 672.60p 232359
30/12/2019 670.60p 676.80p 669.40p 672.60p 783064
27/12/2019 678.40p 678.40p 665.40p 675.20p 532351
24/12/2019 671.20p 682.00p 671.20p 682.00p 248790
23/12/2019 664.40p 674.00p 662.20p 670.20p 1006513
20/12/2019 658.40p 664.24p 658.11p 661.60p 1323126
19/12/2019 670.00p 670.60p 660.00p 660.00p 1360507
18/12/2019 668.00p 673.80p 661.60p 667.40p 2852020
17/12/2019 683.80p 684.00p 668.00p 669.40p 2866271
16/12/2019 687.00p 696.00p 684.51p 685.80p 3478342
13/12/2019 675.00p 698.80p 670.00p 683.80p 4449410
12/12/2019 634.00p 645.40p 634.00p 645.00p 1753155
11/12/2019 644.00p 645.60p 630.80p 637.00p 2236311
10/12/2019 645.00p 649.60p 641.60p 642.20p 1451151
09/12/2019 639.40p 649.90p 636.60p 648.00p 1391557
06/12/2019 637.00p 640.60p 633.00p 638.20p 1868683
05/12/2019 633.80p 634.20p 627.20p 634.20p 2037590
04/12/2019 623.80p 634.80p 623.80p 628.60p 2752711
03/12/2019 637.80p 637.80p 621.80p 624.40p 1528738
02/12/2019 634.80p 642.20p 628.80p 634.60p 2016635
29/11/2019 638.80p 639.80p 630.60p 630.60p 1776839
28/11/2019 626.60p 639.40p 622.00p 636.40p 1774522
27/11/2019 628.40p 629.27p 622.40p 625.20p 2680572
26/11/2019 621.40p 627.80p 621.40p 625.00p 3550881
25/11/2019 617.20p 627.20p 617.20p 625.20p 1650728
22/11/2019 611.60p 623.00p 609.00p 620.00p 1308016
21/11/2019 611.60p 616.00p 608.60p 614.00p 1204148
20/11/2019 618.00p 618.00p 605.00p 616.40p 1982023
19/11/2019 615.40p 629.00p 615.40p 617.40p 2134970
18/11/2019 595.00p 619.20p 594.76p 614.80p 2794829
15/11/2019 583.60p 593.80p 581.60p 593.80p 2176479
14/11/2019 580.60p 586.00p 577.40p 582.80p 1122644
13/11/2019 578.00p 580.20p 575.20p 577.60p 1091706
12/11/2019 587.80p 590.00p 580.20p 581.40p 1643685
11/11/2019 580.00p 589.60p 575.40p 586.80p 1802305
08/11/2019 582.60p 587.70p 581.20p 581.20p 1629233
07/11/2019 592.00p 601.20p 585.00p 585.80p 2241433
06/11/2019 578.60p 585.80p 578.60p 585.80p 1703598
05/11/2019 584.40p 584.40p 579.40p 580.40p 1840437
04/11/2019 581.00p 587.40p 579.60p 580.80p 1381524
01/11/2019 577.40p 584.20p 577.40p 584.20p 1843022
31/10/2019 577.00p 584.20p 575.80p 577.40p 1467517
30/10/2019 578.40p 582.20p 573.60p 579.40p 1669605
29/10/2019 580.60p 580.60p 570.80p 578.80p 1107544
28/10/2019 576.00p 580.00p 573.00p 577.40p 1120821
25/10/2019 569.80p 575.00p 569.20p 574.00p 1214585
24/10/2019 567.80p 576.00p 567.80p 572.80p 1899980
23/10/2019 558.80p 574.00p 558.00p 572.60p 1886295
22/10/2019 563.40p 570.00p 561.00p 565.80p 1904499
21/10/2019 568.60p 571.20p 559.20p 561.40p 2563344
18/10/2019 560.60p 574.00p 560.60p 570.00p 1932750
17/10/2019 561.40p 566.00p 536.40p 560.60p 5826884
16/10/2019 578.80p 592.40p 563.60p 579.40p 4947862
15/10/2019 568.00p 588.00p 564.20p 579.00p 3327589
14/10/2019 577.00p 577.00p 555.60p 562.00p 1629685
11/10/2019 529.00p 581.20p 528.40p 580.00p 3805277
10/10/2019 526.40p 530.80p 517.80p 526.80p 2612193
09/10/2019 535.00p 538.40p 528.40p 529.20p 1070048
08/10/2019 538.40p 539.40p 528.40p 532.00p 2094867
07/10/2019 545.00p 545.00p 525.20p 538.00p 2692573
04/10/2019 547.20p 556.00p 547.12p 555.00p 1099231
03/10/2019 553.40p 555.67p 542.00p 546.60p 1195499
02/10/2019 568.00p 569.80p 549.00p 551.40p 2222556
01/10/2019 563.80p 576.40p 560.60p 572.00p 1903813
30/09/2019 555.00p 563.00p 555.00p 560.40p 968123
27/09/2019 550.00p 561.00p 546.40p 558.00p 1662805
26/09/2019 542.00p 553.20p 538.00p 548.20p 2618099
25/09/2019 550.40p 550.40p 543.00p 549.60p 1260627
24/09/2019 560.00p 560.00p 546.00p 553.20p 1841249
23/09/2019 560.00p 561.00p 551.00p 557.60p 1309657
20/09/2019 550.20p 566.80p 550.20p 562.80p 2585633
19/09/2019 548.80p 556.60p 547.80p 550.80p 1054795
18/09/2019 556.60p 562.40p 545.20p 553.00p 1470968
17/09/2019 552.60p 555.80p 545.60p 555.80p 1014526
16/09/2019 559.60p 559.60p 549.00p 555.60p 1034195
13/09/2019 541.40p 560.60p 541.40p 560.60p 1305431
12/09/2019 548.00p 550.16p 541.20p 544.20p 860643
11/09/2019 544.00p 556.60p 543.40p 549.20p 1977264
10/09/2019 546.00p 549.80p 543.80p 547.20p 756928
09/09/2019 547.60p 552.94p 542.80p 548.80p 1065926
06/09/2019 559.00p 563.00p 547.80p 551.20p 940158
05/09/2019 559.00p 564.20p 556.60p 561.00p 1610054
04/09/2019 547.80p 559.60p 544.00p 559.60p 1909569
03/09/2019 548.20p 548.60p 540.00p 546.60p 1078954
02/09/2019 541.80p 547.00p 539.20p 545.60p 1009056
30/08/2019 536.60p 541.80p 531.80p 538.20p 1357517
29/08/2019 522.80p 534.60p 522.60p 534.60p 1160895
28/08/2019 537.00p 537.00p 521.00p 524.80p 1050906
27/08/2019 536.80p 537.80p 531.20p 536.60p 1258794
23/08/2019 539.80p 550.40p 537.60p 539.40p 907291
22/08/2019 531.80p 540.40p 529.60p 539.80p 1082644
21/08/2019 532.20p 538.60p 530.40p 535.60p 783555
20/08/2019 528.00p 532.00p 525.18p 529.60p 1259309
19/08/2019 521.60p 534.40p 521.60p 531.60p 1456330
16/08/2019 520.00p 520.40p 511.40p 518.40p 1502003
15/08/2019 519.20p 519.40p 511.40p 511.80p 1613637
14/08/2019 528.80p 531.80p 516.80p 518.60p 2085659
13/08/2019 522.00p 533.00p 518.40p 530.20p 1627347
12/08/2019 530.00p 531.40p 522.20p 522.20p 845663
09/08/2019 530.40p 537.00p 526.00p 526.20p 874800
08/08/2019 530.00p 533.20p 526.00p 533.20p 744909
07/08/2019 526.60p 528.00p 521.00p 525.40p 789025
06/08/2019 520.00p 537.40p 520.00p 524.20p 1717671
05/08/2019 535.00p 537.00p 520.00p 523.80p 2654623
02/08/2019 549.00p 549.40p 537.20p 538.20p 1697664
01/08/2019 551.20p 557.00p 549.60p 553.80p 2211547
31/07/2019 566.80p 568.80p 544.60p 555.00p 2681459
30/07/2019 573.40p 577.40p 566.00p 566.00p 2909372
29/07/2019 567.80p 577.00p 563.20p 573.40p 2534580
26/07/2019 560.00p 570.90p 552.02p 567.00p 2478061
25/07/2019 511.40p 555.00p 511.40p 551.80p 4971390
24/07/2019 493.90p 509.40p 493.30p 506.40p 2300195
23/07/2019 498.30p 500.20p 493.70p 496.10p 1924515
22/07/2019 496.40p 500.60p 492.20p 496.70p 1568624
19/07/2019 489.30p 497.50p 488.40p 495.00p 1561783
18/07/2019 494.30p 499.90p 488.30p 488.30p 1573332
17/07/2019 492.30p 498.40p 485.90p 495.90p 1248680
16/07/2019 488.60p 493.00p 483.80p 490.60p 2320745
15/07/2019 487.60p 494.30p 486.10p 488.80p 985539
12/07/2019 480.30p 487.90p 479.70p 486.50p 1478582
11/07/2019 482.60p 483.50p 478.80p 482.50p 1232510
10/07/2019 505.20p 505.20p 477.46p 478.80p 1540570
09/07/2019 500.40p 504.00p 497.80p 503.60p 1310877
08/07/2019 501.80p 503.80p 498.00p 499.90p 574598
05/07/2019 508.80p 508.80p 496.70p 499.70p 1074548
04/07/2019 511.40p 512.40p 508.80p 509.40p 708632
03/07/2019 510.20p 512.40p 507.80p 511.00p 975929
02/07/2019 515.40p 515.40p 504.80p 508.40p 972229
01/07/2019 512.40p 517.40p 509.26p 512.40p 1501845
28/06/2019 504.00p 511.60p 504.00p 507.00p 1346108
27/06/2019 502.60p 507.60p 502.16p 504.60p 779444
26/06/2019 501.20p 505.00p 500.60p 502.80p 923469
25/06/2019 500.40p 505.00p 498.50p 504.00p 1625859
24/06/2019 503.80p 507.00p 502.35p 505.00p 722477
21/06/2019 501.00p 505.40p 500.60p 502.60p 1928198
20/06/2019 505.00p 507.80p 502.20p 502.20p 723091
19/06/2019 508.20p 510.60p 501.80p 503.20p 916622
18/06/2019 502.60p 512.80p 501.20p 509.40p 1201861
17/06/2019 499.10p 507.20p 499.10p 505.40p 753985
14/06/2019 498.40p 506.50p 494.30p 499.10p 1486487
13/06/2019 504.20p 511.60p 499.80p 499.90p 1533523
12/06/2019 500.60p 507.40p 500.60p 506.40p 1555482
11/06/2019 503.40p 505.05p 502.60p 504.80p 2441016
10/06/2019 501.40p 505.20p 501.40p 503.60p 986949
07/06/2019 501.60p 511.90p 499.80p 503.00p 2689109
06/06/2019 508.20p 513.00p 500.60p 501.20p 1625481
05/06/2019 506.20p 515.20p 506.20p 509.80p 1201690
04/06/2019 497.50p 508.40p 496.80p 507.40p 1135236
03/06/2019 499.70p 501.40p 493.23p 500.00p 1395166
31/05/2019 503.60p 508.40p 501.20p 502.40p 2056381
30/05/2019 496.40p 509.00p 495.60p 508.40p 1473912
29/05/2019 494.00p 497.50p 494.00p 497.00p 1570633
28/05/2019 490.70p 501.80p 484.80p 499.40p 1289425
24/05/2019 492.50p 498.20p 491.96p 495.10p 1215382
23/05/2019 500.00p 502.80p 487.10p 493.10p 1605796
22/05/2019 513.00p 521.40p 504.40p 504.40p 1647030
21/05/2019 516.40p 519.93p 513.20p 518.00p 1318290
20/05/2019 524.00p 530.00p 511.80p 512.80p 1121985
17/05/2019 527.00p 527.20p 523.20p 527.20p 800731
16/05/2019 517.80p 528.00p 516.96p 525.00p 968310
15/05/2019 521.40p 527.80p 517.60p 520.00p 1382905
14/05/2019 521.60p 524.00p 517.00p 524.00p 992667
13/05/2019 518.20p 525.60p 514.80p 518.00p 1127798
10/05/2019 519.80p 524.80p 518.00p 519.20p 717906
09/05/2019 523.40p 523.40p 517.60p 520.40p 958211
08/05/2019 522.00p 526.20p 517.80p 520.60p 1298836
07/05/2019 526.80p 532.40p 520.20p 520.40p 1850104
03/05/2019 516.20p 528.40p 515.00p 528.40p 2442036
02/05/2019 509.80p 520.00p 502.80p 520.00p 2101774
01/05/2019 509.00p 516.60p 502.60p 502.60p 952981

*Close Price adjusted for both dividends and splits