Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/07/2018 538.00p 541.80p 536.80p 536.80p 936699
12/07/2018 535.00p 537.80p 530.40p 535.60p 1395205
11/07/2018 533.20p 534.60p 526.00p 534.40p 1676642
10/07/2018 539.00p 541.40p 533.60p 534.80p 1534500
09/07/2018 537.80p 541.80p 537.67p 539.00p 1036203
06/07/2018 537.40p 540.60p 531.80p 537.80p 1171962
05/07/2018 535.00p 537.80p 532.40p 535.00p 1424035
04/07/2018 533.00p 536.00p 528.80p 535.00p 1463211
03/07/2018 529.00p 533.40p 528.00p 532.80p 1382882
02/07/2018 532.60p 534.00p 525.20p 529.00p 1260855
29/06/2018 536.40p 538.40p 533.60p 536.20p 2735923
28/06/2018 532.80p 538.26p 526.40p 532.00p 1680086
27/06/2018 532.00p 538.80p 526.80p 536.20p 1745740
26/06/2018 534.20p 540.60p 530.20p 531.00p 2576690
25/06/2018 533.40p 536.40p 528.40p 532.00p 1360354
22/06/2018 525.00p 534.40p 525.00p 533.40p 1168013
21/06/2018 524.20p 528.40p 523.80p 524.40p 1494246
20/06/2018 523.40p 528.00p 522.00p 523.00p 1482170
19/06/2018 523.80p 533.66p 519.60p 522.00p 2059273
18/06/2018 529.40p 529.40p 523.60p 528.00p 1238000
15/06/2018 527.80p 535.00p 524.60p 528.80p 3050733
14/06/2018 525.00p 529.60p 521.80p 528.40p 3559639
13/06/2018 522.60p 532.00p 521.16p 528.40p 3143594
12/06/2018 517.20p 525.60p 517.20p 521.80p 2520719
11/06/2018 518.40p 519.80p 514.00p 517.80p 1303916
08/06/2018 516.80p 520.20p 513.80p 518.80p 1176866
07/06/2018 525.00p 526.80p 517.20p 518.00p 1560853
06/06/2018 513.60p 523.40p 511.60p 522.20p 1783181
05/06/2018 505.40p 514.20p 504.20p 511.20p 1469521
04/06/2018 506.80p 510.80p 502.80p 505.00p 1660458
01/06/2018 503.80p 513.00p 503.80p 507.40p 1614596
31/05/2018 502.00p 504.60p 498.60p 501.20p 1184569
30/05/2018 503.20p 504.60p 499.70p 501.20p 1345861
29/05/2018 508.20p 508.20p 501.80p 503.40p 1877387
25/05/2018 505.00p 510.40p 504.80p 510.00p 1201213
24/05/2018 504.20p 507.40p 499.00p 503.40p 2176930
23/05/2018 515.20p 518.40p 508.40p 509.00p 2825240
22/05/2018 518.20p 519.20p 515.00p 516.00p 960242
21/05/2018 515.20p 519.00p 513.40p 515.60p 1827089
18/05/2018 511.00p 517.00p 509.52p 514.20p 2741885
17/05/2018 509.60p 512.00p 505.20p 511.60p 1816785
16/05/2018 508.80p 513.00p 506.60p 510.00p 1798204
15/05/2018 506.40p 510.00p 505.20p 508.00p 2365481
14/05/2018 509.40p 515.40p 505.20p 507.20p 1449270
11/05/2018 510.00p 511.40p 506.40p 508.00p 1789221
10/05/2018 514.00p 516.00p 509.00p 509.40p 1788300
09/05/2018 518.40p 522.20p 510.00p 513.60p 2999660
08/05/2018 514.20p 524.60p 511.00p 520.00p 4280779
04/05/2018 511.40p 515.40p 511.29p 511.80p 3386245
03/05/2018 510.40p 514.60p 508.80p 510.00p 5543109
02/05/2018 492.90p 516.40p 492.10p 509.40p 7801061
01/05/2018 475.90p 481.90p 475.90p 480.00p 1936945
30/04/2018 479.40p 480.80p 475.50p 476.70p 2513746
27/04/2018 481.40p 481.40p 473.40p 476.50p 3202828
26/04/2018 484.50p 484.50p 475.40p 481.00p 2089744
25/04/2018 483.00p 486.70p 480.80p 482.50p 4049887
24/04/2018 487.60p 489.60p 480.80p 484.40p 2860879
23/04/2018 486.40p 491.00p 484.80p 486.80p 1692515
20/04/2018 486.90p 489.00p 482.10p 486.20p 1505708
19/04/2018 478.20p 489.60p 478.20p 487.50p 2825584
18/04/2018 470.00p 478.70p 470.00p 477.50p 1875949
17/04/2018 469.10p 471.70p 466.50p 470.30p 3795512
16/04/2018 469.40p 474.32p 467.40p 468.70p 1754448
13/04/2018 466.80p 473.40p 465.80p 469.00p 2623980
12/04/2018 465.00p 467.10p 462.40p 466.00p 2716905
11/04/2018 466.30p 469.20p 461.60p 465.00p 2996100
10/04/2018 467.50p 469.60p 464.00p 468.00p 2778987
09/04/2018 466.00p 472.00p 462.40p 466.30p 2654278
06/04/2018 463.10p 470.30p 458.90p 465.00p 2064584
05/04/2018 464.50p 468.10p 462.80p 464.80p 2138411
04/04/2018 457.00p 462.60p 453.40p 460.30p 2632892
03/04/2018 459.60p 465.10p 454.70p 461.50p 2176750
29/03/2018 466.00p 472.00p 460.80p 460.80p 2719209
28/03/2018 463.50p 467.30p 461.20p 465.20p 2158413
27/03/2018 465.40p 470.70p 462.80p 467.80p 3332221
26/03/2018 457.80p 465.80p 457.40p 461.70p 2126593
23/03/2018 451.60p 461.40p 447.50p 457.00p 2411028
22/03/2018 462.00p 465.70p 453.20p 456.10p 2754970
21/03/2018 472.70p 473.00p 461.50p 462.00p 3362723
20/03/2018 474.60p 476.80p 471.20p 475.00p 4052764
19/03/2018 476.80p 478.72p 471.50p 474.00p 2697238
16/03/2018 482.00p 484.10p 474.60p 476.30p 3262752
15/03/2018 481.60p 484.90p 476.10p 481.50p 2032930
14/03/2018 484.90p 489.30p 482.00p 482.30p 2468611
13/03/2018 489.60p 492.90p 483.10p 485.50p 2274999
12/03/2018 496.80p 498.88p 488.00p 490.00p 2265368
09/03/2018 489.50p 497.40p 488.40p 496.20p 2675099
08/03/2018 487.90p 492.00p 484.70p 489.00p 2353865
07/03/2018 491.50p 495.20p 487.00p 487.30p 2712123
06/03/2018 502.40p 505.20p 489.00p 492.30p 2565000
05/03/2018 500.00p 506.80p 492.50p 501.20p 3406490
02/03/2018 478.80p 502.80p 478.80p 501.20p 5132564
01/03/2018 465.00p 489.00p 463.20p 480.30p 6281458
28/02/2018 449.40p 449.60p 437.70p 444.10p 2939518
27/02/2018 463.80p 466.40p 451.10p 453.90p 3751291
26/02/2018 459.80p 467.20p 458.30p 461.10p 1691890
23/02/2018 458.90p 461.80p 455.30p 460.20p 1313532
22/02/2018 458.00p 463.20p 457.50p 460.70p 2935186
21/02/2018 465.20p 466.70p 461.50p 464.20p 1765497
20/02/2018 461.50p 468.60p 461.50p 468.60p 1407590
19/02/2018 466.00p 466.00p 457.40p 459.10p 580842
16/02/2018 457.80p 465.60p 455.90p 464.00p 1480548
15/02/2018 451.40p 456.60p 448.90p 454.50p 1497092
14/02/2018 453.00p 455.70p 446.40p 449.90p 1539991
13/02/2018 452.30p 453.20p 448.40p 451.00p 1788070
12/02/2018 451.60p 459.40p 447.70p 452.80p 2519561
09/02/2018 443.10p 450.00p 439.20p 447.00p 6151557
08/02/2018 452.10p 453.50p 438.90p 442.30p 3688616
07/02/2018 446.40p 455.00p 442.30p 454.00p 4738345
06/02/2018 438.60p 449.10p 432.10p 443.90p 3589207
05/02/2018 454.00p 456.80p 449.00p 449.90p 2043534
02/02/2018 459.40p 464.00p 456.20p 458.50p 1939142
01/02/2018 465.20p 466.40p 459.00p 461.10p 1788435
31/01/2018 457.10p 469.40p 457.00p 464.30p 1875026
30/01/2018 459.50p 461.10p 454.00p 455.00p 1605877
29/01/2018 465.10p 471.20p 460.20p 460.70p 1745152
26/01/2018 458.60p 470.70p 454.60p 463.40p 2834650
25/01/2018 453.90p 458.90p 450.00p 458.30p 2348259
24/01/2018 450.10p 454.10p 447.50p 453.10p 1496676
23/01/2018 446.60p 453.00p 443.70p 451.50p 1744780
22/01/2018 446.40p 453.00p 443.70p 445.50p 1500119
19/01/2018 450.00p 453.10p 441.70p 447.90p 3378017
18/01/2018 455.60p 458.40p 453.40p 456.20p 1666292
17/01/2018 455.00p 457.80p 452.30p 454.00p 1273134
16/01/2018 454.30p 459.60p 454.30p 456.80p 2622859
15/01/2018 455.10p 459.00p 451.90p 453.60p 1448235
12/01/2018 455.70p 461.50p 453.70p 456.90p 1623870
11/01/2018 458.20p 459.70p 452.20p 454.40p 1495228
10/01/2018 461.40p 467.10p 455.80p 458.60p 1062869
09/01/2018 463.80p 465.90p 457.90p 462.80p 897079
08/01/2018 468.80p 469.10p 459.40p 462.80p 1159011
05/01/2018 462.80p 467.70p 461.80p 467.10p 1531414
04/01/2018 462.00p 463.80p 458.20p 461.80p 1683878
03/01/2018 463.80p 466.00p 459.50p 463.10p 1297248
02/01/2018 469.10p 470.40p 459.60p 461.60p 1584373
29/12/2017 469.50p 470.50p 466.40p 466.80p 496203
28/12/2017 468.20p 470.00p 463.30p 468.40p 932176
27/12/2017 465.40p 471.20p 460.90p 469.00p 1073033
22/12/2017 458.80p 468.60p 458.06p 464.10p 627575
21/12/2017 462.00p 462.30p 453.30p 459.60p 2054636
20/12/2017 462.80p 464.90p 458.60p 462.00p 2049426
19/12/2017 455.10p 464.10p 451.20p 463.10p 2044068
18/12/2017 445.70p 455.10p 443.40p 454.10p 1666419
15/12/2017 442.40p 444.40p 437.80p 444.10p 3445356
14/12/2017 446.50p 446.50p 436.30p 444.00p 2558860
13/12/2017 451.70p 455.20p 442.70p 448.90p 3795741
12/12/2017 460.00p 463.90p 450.70p 455.20p 3825355
11/12/2017 456.30p 462.40p 453.00p 459.60p 2906187
08/12/2017 442.50p 457.60p 442.50p 454.00p 4670542
07/12/2017 443.50p 446.00p 441.30p 442.10p 1587164
06/12/2017 441.30p 444.50p 438.70p 442.00p 1881319
05/12/2017 444.60p 446.80p 441.60p 442.80p 2237375
04/12/2017 447.90p 448.00p 443.40p 444.80p 2998557
01/12/2017 451.30p 451.30p 442.80p 443.50p 1635640
30/11/2017 452.70p 453.00p 446.70p 450.30p 2822891
29/11/2017 445.30p 596.70p 443.10p 452.80p 5942389
28/11/2017 442.70p 445.90p 439.10p 444.00p 2048049
27/11/2017 444.50p 444.50p 439.10p 440.10p 2108590
24/11/2017 445.10p 445.40p 441.60p 442.70p 1545263
23/11/2017 443.70p 445.70p 441.60p 444.50p 3092374
22/11/2017 449.00p 449.00p 442.00p 446.00p 2308255
21/11/2017 450.00p 450.00p 444.30p 448.00p 2919398
20/11/2017 446.70p 451.10p 445.40p 449.90p 2759845
17/11/2017 454.90p 455.20p 445.80p 447.60p 2268957
16/11/2017 450.50p 458.30p 449.40p 453.50p 5267742
15/11/2017 451.20p 454.20p 445.60p 448.90p 3395887
14/11/2017 455.00p 459.50p 282.00p 454.00p 3609555
13/11/2017 464.90p 466.20p 453.30p 454.50p 3589087
10/11/2017 463.60p 465.90p 460.30p 463.40p 3197128
09/11/2017 464.70p 468.20p 458.50p 464.60p 7737746
08/11/2017 466.30p 469.50p 462.40p 467.00p 3953831
07/11/2017 473.00p 474.30p 466.40p 467.30p 3079018
06/11/2017 468.10p 474.10p 466.60p 473.30p 3009664
03/11/2017 454.80p 470.00p 454.80p 468.90p 5672313
02/11/2017 430.00p 454.90p 412.40p 454.10p 11059360
01/11/2017 411.80p 414.10p 408.30p 412.40p 4680727
31/10/2017 407.00p 413.10p 406.30p 410.10p 3059405
30/10/2017 406.50p 413.10p 406.50p 410.70p 1867317
27/10/2017 413.60p 413.60p 405.30p 407.50p 2504089
26/10/2017 407.80p 413.20p 406.70p 411.60p 2820820
25/10/2017 405.50p 410.40p 403.90p 407.60p 3810231
24/10/2017 406.80p 409.37p 404.40p 405.00p 2978886
23/10/2017 403.50p 408.20p 400.40p 407.50p 2222818
20/10/2017 401.00p 404.30p 399.50p 402.10p 3768378
19/10/2017 408.10p 410.90p 398.60p 399.50p 2843265
18/10/2017 406.80p 411.90p 404.70p 410.10p 3959711
17/10/2017 413.10p 414.58p 406.60p 407.40p 4779008
16/10/2017 424.10p 425.51p 410.50p 414.50p 5592797
13/10/2017 423.90p 427.70p 423.90p 425.80p 1615779
12/10/2017 424.00p 426.30p 423.50p 425.20p 1078651
11/10/2017 426.50p 428.30p 424.30p 426.20p 1173307
10/10/2017 433.00p 433.00p 426.90p 428.20p 1627820
09/10/2017 435.40p 436.30p 428.90p 430.90p 1815462
06/10/2017 435.00p 436.60p 433.30p 435.10p 1437458
05/10/2017 432.90p 434.70p 428.10p 434.00p 1809720
04/10/2017 435.00p 437.10p 430.80p 433.40p 2898274
03/10/2017 441.10p 442.00p 438.20p 440.40p 1721483
02/10/2017 431.20p 441.10p 431.20p 439.10p 1856027
29/09/2017 431.10p 433.50p 429.40p 431.00p 1319835
28/09/2017 430.00p 434.00p 427.70p 431.00p 1301378

*Close Price adjusted for both dividends and splits