Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
30/04/2019 512.00p 514.40p 507.80p 508.00p 1183799
29/04/2019 514.60p 516.60p 510.68p 511.40p 808158
26/04/2019 511.60p 515.60p 508.60p 511.20p 1075257
25/04/2019 516.80p 518.80p 508.20p 512.20p 951297
24/04/2019 516.40p 519.09p 512.00p 514.00p 1092720
23/04/2019 519.60p 521.78p 514.50p 519.60p 1476955
18/04/2019 516.60p 518.00p 513.00p 516.40p 1401733
17/04/2019 519.80p 524.00p 513.80p 514.00p 1550874
16/04/2019 523.40p 528.20p 521.40p 523.40p 2920576
15/04/2019 517.20p 526.60p 517.00p 526.00p 1472244
12/04/2019 523.60p 524.60p 516.80p 518.20p 2271799
11/04/2019 512.00p 522.80p 512.00p 522.80p 1913063
10/04/2019 518.60p 518.60p 511.80p 513.60p 1409116
09/04/2019 519.00p 520.40p 513.00p 516.00p 4736687
08/04/2019 513.40p 521.60p 510.80p 517.80p 1235293
05/04/2019 515.00p 517.20p 509.60p 517.00p 1116295
04/04/2019 511.40p 517.60p 511.40p 515.00p 2781851
03/04/2019 499.50p 515.80p 499.50p 515.60p 2255907
02/04/2019 500.60p 503.21p 492.80p 495.60p 1040620
01/04/2019 485.00p 500.20p 484.98p 497.50p 1651813
29/03/2019 479.80p 488.30p 477.70p 485.30p 1264922
28/03/2019 482.00p 486.70p 479.90p 481.20p 1969270
27/03/2019 484.40p 487.20p 480.90p 482.20p 1335888
26/03/2019 489.10p 489.10p 481.90p 481.90p 1514692
25/03/2019 483.40p 487.40p 478.10p 485.80p 1100545
22/03/2019 497.50p 501.40p 480.20p 484.60p 1597302
21/03/2019 500.80p 501.60p 491.30p 495.30p 1355476
20/03/2019 505.40p 507.00p 498.10p 500.60p 1554946
19/03/2019 504.60p 508.00p 501.80p 507.80p 678654
18/03/2019 503.00p 506.38p 500.40p 502.40p 1136228
15/03/2019 497.70p 504.40p 495.80p 503.80p 1961106
14/03/2019 493.50p 503.00p 491.30p 494.80p 1687117
13/03/2019 486.70p 493.20p 486.70p 492.50p 1168688
12/03/2019 484.20p 496.60p 484.20p 488.80p 1962464
11/03/2019 481.20p 487.50p 480.00p 484.40p 1052665
08/03/2019 485.30p 485.30p 478.10p 482.60p 1708719
07/03/2019 490.40p 492.30p 485.40p 488.70p 2160548
06/03/2019 489.80p 493.80p 489.40p 493.00p 1233429
05/03/2019 488.50p 494.30p 486.80p 492.50p 2181289
04/03/2019 491.40p 492.40p 486.20p 491.40p 2279272
01/03/2019 491.20p 496.80p 483.40p 488.10p 2424549
28/02/2019 513.40p 513.40p 479.17p 492.70p 8764372
27/02/2019 526.60p 528.60p 521.40p 526.80p 2146926
26/02/2019 512.60p 532.60p 509.20p 526.60p 2617753
25/02/2019 511.60p 513.40p 504.40p 512.00p 1047004
22/02/2019 510.00p 511.46p 506.20p 508.00p 873688
21/02/2019 507.20p 510.00p 504.20p 509.00p 1096655
20/02/2019 508.00p 511.60p 506.00p 510.40p 1160031
19/02/2019 509.00p 509.00p 501.60p 507.80p 1285961
18/02/2019 502.80p 511.40p 499.40p 506.80p 1294275
15/02/2019 503.00p 505.60p 498.50p 502.60p 2642574
14/02/2019 498.00p 505.86p 498.00p 500.80p 942888
13/02/2019 496.00p 503.80p 495.70p 500.60p 1606035
12/02/2019 503.80p 506.40p 495.00p 495.50p 2314289
11/02/2019 497.70p 503.40p 493.30p 502.00p 805037
08/02/2019 495.00p 498.90p 490.00p 493.50p 1411773
07/02/2019 499.10p 502.80p 493.30p 496.60p 1864287
06/02/2019 508.00p 508.40p 499.50p 499.50p 2285185
05/02/2019 506.40p 509.00p 505.00p 509.00p 985227
04/02/2019 504.80p 509.40p 504.20p 506.60p 928106
01/02/2019 509.00p 510.80p 503.00p 504.40p 1136292
31/01/2019 503.00p 511.00p 502.80p 505.40p 3046789
30/01/2019 502.20p 504.20p 495.90p 503.00p 1924178
29/01/2019 495.70p 504.20p 494.50p 504.00p 953157
28/01/2019 492.20p 496.40p 492.10p 496.40p 1173779
25/01/2019 502.00p 504.60p 493.90p 494.40p 1212449
24/01/2019 498.30p 502.40p 495.40p 501.20p 1234310
23/01/2019 490.70p 502.60p 490.70p 500.00p 1426763
22/01/2019 493.50p 502.80p 492.80p 498.80p 1483157
21/01/2019 501.20p 503.20p 495.00p 497.30p 890683
18/01/2019 491.90p 506.00p 490.60p 502.40p 2372290
17/01/2019 481.90p 490.60p 478.80p 489.10p 1274745
16/01/2019 479.20p 488.20p 475.19p 481.80p 1747696
15/01/2019 476.50p 479.40p 474.00p 474.00p 1462606
14/01/2019 474.10p 479.30p 469.40p 476.90p 951831
11/01/2019 467.90p 477.20p 465.00p 474.20p 980763
10/01/2019 466.90p 469.70p 464.50p 465.50p 1228214
09/01/2019 462.00p 471.10p 458.00p 465.80p 1132852
08/01/2019 458.50p 464.60p 456.60p 463.00p 1540280
07/01/2019 454.90p 461.76p 453.10p 460.50p 1162449
04/01/2019 442.00p 454.00p 440.40p 454.00p 1288331
03/01/2019 436.00p 443.59p 432.90p 441.00p 1279579
02/01/2019 428.70p 442.60p 426.70p 436.20p 1264284
31/12/2018 434.00p 440.10p 432.21p 435.60p 925296
28/12/2018 426.60p 437.00p 426.20p 437.00p 1313851
27/12/2018 430.10p 433.80p 420.40p 425.50p 1388983
24/12/2018 418.90p 428.10p 418.90p 428.10p 311386
21/12/2018 414.40p 426.20p 414.40p 426.20p 2579084
20/12/2018 418.10p 423.40p 415.80p 416.40p 1530807
19/12/2018 422.10p 427.50p 418.40p 423.90p 1535434
18/12/2018 417.80p 423.40p 412.40p 421.20p 1689893
17/12/2018 431.60p 433.90p 420.00p 420.00p 1354056
14/12/2018 443.00p 444.50p 430.00p 432.70p 1047105
13/12/2018 444.40p 449.70p 441.80p 441.80p 895137
12/12/2018 440.80p 447.70p 437.40p 445.90p 959247
11/12/2018 432.40p 444.10p 429.20p 436.50p 1814547
10/12/2018 437.20p 442.60p 432.60p 432.60p 1308905
07/12/2018 440.90p 448.90p 439.80p 439.80p 1598087
06/12/2018 450.20p 451.50p 437.10p 439.50p 1685596
05/12/2018 436.10p 455.30p 432.50p 455.00p 2477405
04/12/2018 445.20p 449.00p 438.00p 438.00p 1350896
03/12/2018 449.10p 453.30p 444.30p 447.50p 1682139
30/11/2018 452.50p 454.30p 444.60p 445.30p 1359428
29/11/2018 455.50p 460.60p 451.50p 451.50p 762463
28/11/2018 462.10p 464.10p 454.10p 454.50p 978777
27/11/2018 462.00p 467.40p 454.50p 461.90p 1427452
26/11/2018 465.00p 472.20p 462.83p 463.20p 1363386
23/11/2018 462.00p 464.50p 458.90p 460.70p 1110680
22/11/2018 459.20p 464.80p 453.70p 461.30p 1097638
21/11/2018 452.50p 459.70p 447.70p 458.80p 1065023
20/11/2018 447.90p 454.80p 443.40p 451.30p 1438461
19/11/2018 451.70p 457.00p 448.00p 448.70p 1270121
16/11/2018 462.00p 464.10p 452.00p 452.50p 1750544
15/11/2018 478.50p 483.40p 456.80p 461.60p 2976094
14/11/2018 467.00p 484.60p 467.00p 480.50p 6542188
13/11/2018 470.20p 473.00p 466.30p 471.90p 2633641
12/11/2018 489.00p 489.00p 466.50p 470.10p 1602309
09/11/2018 484.60p 487.60p 482.90p 484.40p 894981
08/11/2018 479.20p 489.50p 477.87p 489.50p 2923182
07/11/2018 474.10p 481.90p 469.20p 471.80p 2440976
06/11/2018 483.20p 483.20p 474.20p 474.80p 902307
05/11/2018 486.40p 486.40p 478.90p 478.90p 1553520
02/11/2018 483.40p 490.30p 481.60p 484.60p 1276243
01/11/2018 465.00p 491.62p 465.00p 482.70p 3200861
31/10/2018 464.00p 470.63p 461.60p 469.10p 2259294

*Close Price adjusted for both dividends and splits