Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2023 672.00p 672.00p 650.80p 656.00p 2517248
30/05/2023 660.00p 673.80p 660.00p 667.40p 908207
26/05/2023 667.00p 670.60p 660.80p 663.60p 2119564
25/05/2023 659.00p 672.40p 659.00p 666.40p 867809
24/05/2023 690.00p 690.40p 664.20p 669.00p 1621045
23/05/2023 681.40p 695.60p 680.80p 693.20p 1383464
22/05/2023 680.00p 687.80p 676.40p 686.00p 3177272
19/05/2023 686.60p 691.00p 679.20p 679.20p 1639897
18/05/2023 680.00p 691.40p 680.00p 688.00p 1360896
17/05/2023 682.80p 684.40p 673.80p 679.20p 1928778
16/05/2023 705.20p 705.20p 682.20p 684.60p 1398372
15/05/2023 710.00p 710.00p 692.20p 698.60p 718195
12/05/2023 700.00p 714.20p 691.20p 693.60p 1162315
11/05/2023 699.60p 705.80p 691.60p 699.20p 2010047
10/05/2023 713.60p 713.60p 695.60p 699.20p 1152660
09/05/2023 705.00p 707.80p 693.40p 696.80p 1582381
05/05/2023 696.20p 707.60p 696.20p 703.20p 892096
04/05/2023 705.40p 707.20p 687.80p 696.80p 1805294
03/05/2023 703.60p 713.40p 695.20p 698.80p 1879347
02/05/2023 688.40p 704.80p 685.60p 702.60p 1916632
28/04/2023 677.40p 685.20p 667.60p 684.60p 2016590
27/04/2023 652.40p 678.80p 627.60p 676.60p 4081810
26/04/2023 671.20p 674.40p 665.40p 668.60p 3428513
25/04/2023 682.60p 684.40p 672.40p 674.20p 1630734
24/04/2023 692.20p 696.80p 686.60p 687.20p 1179229
21/04/2023 690.00p 692.20p 678.60p 692.20p 1721850
20/04/2023 689.20p 694.40p 681.40p 687.40p 942666
19/04/2023 691.00p 694.40p 684.80p 689.20p 727825
18/04/2023 700.20p 702.80p 689.60p 694.20p 968339
17/04/2023 691.80p 703.20p 690.00p 700.20p 1171609
14/04/2023 677.40p 692.80p 675.10p 687.60p 1070370
13/04/2023 675.20p 685.40p 670.00p 674.60p 3971951
12/04/2023 670.60p 675.00p 655.60p 674.00p 1306511
11/04/2023 662.20p 675.00p 660.20p 671.00p 1138133
06/04/2023 651.00p 653.00p 642.60p 652.60p 1094485
05/04/2023 688.40p 694.40p 664.40p 664.60p 1500414
04/04/2023 693.80p 696.00p 685.60p 685.80p 1051454
03/04/2023 700.00p 701.20p 688.00p 689.40p 1403855
31/03/2023 696.60p 700.60p 690.20p 698.00p 1142162
30/03/2023 688.40p 695.40p 683.60p 694.00p 1155801
29/03/2023 659.60p 685.40p 659.60p 682.40p 1026842
28/03/2023 672.40p 681.80p 669.80p 673.00p 900963
27/03/2023 676.20p 682.40p 671.60p 675.80p 1093133
24/03/2023 683.60p 683.60p 666.40p 670.60p 1726961
23/03/2023 692.20p 697.00p 683.40p 687.80p 824995
22/03/2023 700.00p 700.00p 684.60p 695.20p 1146368
21/03/2023 691.20p 697.00p 680.59p 691.00p 950509
20/03/2023 666.80p 679.40p 651.00p 675.80p 1039437
17/03/2023 673.60p 685.20p 662.20p 665.60p 1951010
16/03/2023 672.20p 679.20p 661.20p 676.80p 1699243
15/03/2023 684.40p 690.22p 659.40p 659.80p 1771397
14/03/2023 679.00p 694.40p 670.40p 690.20p 1540666
13/03/2023 691.00p 696.45p 672.20p 679.00p 1825638
10/03/2023 705.40p 705.60p 684.60p 691.60p 1093245
09/03/2023 707.60p 715.00p 703.20p 712.80p 2396458
08/03/2023 712.20p 712.20p 700.20p 708.20p 1051834
07/03/2023 711.00p 721.40p 710.60p 713.60p 3371566
06/03/2023 710.40p 716.20p 704.40p 712.20p 2451158
03/03/2023 705.80p 708.00p 703.40p 704.80p 1428722
02/03/2023 703.00p 714.80p 699.00p 699.00p 2109758
01/03/2023 715.20p 717.60p 707.80p 708.40p 2315821
28/02/2023 718.40p 722.80p 709.40p 716.80p 3518732
27/02/2023 716.00p 722.20p 703.76p 720.20p 1992343
24/02/2023 702.20p 722.40p 700.52p 712.60p 5062200
23/02/2023 728.00p 728.00p 695.80p 704.40p 2736445
22/02/2023 707.80p 718.80p 704.40p 717.40p 1320112
21/02/2023 732.20p 733.60p 712.00p 714.40p 1761207
20/02/2023 726.00p 727.80p 718.00p 721.40p 1371833
17/02/2023 722.00p 725.40p 714.20p 720.80p 1139194
16/02/2023 721.40p 729.00p 713.00p 729.00p 1057004
15/02/2023 713.20p 721.00p 711.00p 717.40p 1710868
14/02/2023 715.20p 725.60p 710.60p 714.20p 1168123
13/02/2023 710.60p 716.00p 702.20p 712.80p 1106683
10/02/2023 713.40p 717.20p 694.68p 707.80p 1507582
09/02/2023 705.80p 721.40p 704.40p 720.40p 2064703
08/02/2023 728.40p 732.20p 702.00p 706.60p 2011985
07/02/2023 726.80p 730.00p 718.40p 723.80p 1664014
06/02/2023 731.60p 738.80p 721.70p 727.80p 1638948
03/02/2023 729.00p 744.80p 717.60p 743.60p 2708864
02/02/2023 701.60p 735.60p 701.60p 733.60p 1897393
01/02/2023 692.40p 706.80p 690.00p 695.20p 1442303
31/01/2023 680.80p 693.20p 677.80p 690.40p 1103474
30/01/2023 679.00p 685.00p 673.20p 684.60p 1666847
27/01/2023 675.00p 686.40p 667.60p 685.00p 1356634
26/01/2023 664.40p 673.80p 662.60p 673.60p 2394561
25/01/2023 670.20p 675.20p 660.40p 663.80p 706660
24/01/2023 670.00p 675.80p 666.20p 670.00p 924781
23/01/2023 652.60p 668.60p 652.60p 668.20p 1006047
20/01/2023 680.00p 682.00p 652.80p 652.80p 2170301
19/01/2023 700.20p 705.00p 675.80p 675.80p 2782960
18/01/2023 692.20p 706.80p 683.80p 703.20p 2108240
17/01/2023 683.00p 692.80p 681.00p 692.80p 2250451
16/01/2023 665.00p 691.60p 664.20p 685.80p 1516847
13/01/2023 659.00p 665.20p 651.00p 664.40p 1793507
12/01/2023 640.40p 659.20p 636.60p 655.20p 1747956
11/01/2023 615.60p 645.60p 609.40p 639.40p 2254792
10/01/2023 624.00p 624.20p 615.00p 616.40p 1044813
09/01/2023 630.00p 631.00p 616.40p 626.40p 1433066
06/01/2023 615.00p 626.80p 614.00p 625.60p 760579
05/01/2023 601.00p 621.20p 599.40p 616.60p 985913
04/01/2023 583.00p 601.20p 583.00p 600.60p 1341742
03/01/2023 568.80p 585.00p 563.80p 582.00p 1621048
30/12/2022 580.00p 580.00p 561.60p 561.60p 361041
29/12/2022 568.80p 576.20p 565.00p 575.00p 476605
28/12/2022 576.00p 577.00p 570.20p 572.60p 505236
23/12/2022 570.00p 574.20p 567.80p 568.60p 235937
22/12/2022 567.20p 573.00p 567.20p 570.80p 1324538
21/12/2022 555.60p 568.80p 555.60p 567.20p 2026214
20/12/2022 560.60p 565.40p 556.40p 560.40p 522574
19/12/2022 564.40p 567.20p 558.80p 562.20p 616079
16/12/2022 575.20p 578.57p 554.80p 561.20p 3236457
15/12/2022 585.60p 594.20p 578.40p 578.60p 2946012
14/12/2022 588.00p 594.60p 582.60p 591.60p 806967
13/12/2022 580.40p 602.80p 573.00p 592.20p 2300959
12/12/2022 590.40p 591.40p 573.80p 577.60p 941858
09/12/2022 588.80p 594.20p 585.00p 593.20p 947702
08/12/2022 589.60p 596.69p 581.40p 583.00p 1106227
07/12/2022 599.00p 600.60p 591.20p 595.20p 1092416
06/12/2022 598.60p 603.00p 593.40p 600.40p 1943211
05/12/2022 598.80p 602.80p 592.40p 598.80p 1843289
02/12/2022 600.40p 604.20p 583.60p 596.80p 2685765
01/12/2022 597.80p 607.00p 593.60p 599.20p 1551135
30/11/2022 602.20p 605.80p 585.40p 585.40p 6336457
29/11/2022 601.40p 606.80p 594.20p 596.60p 1087817
28/11/2022 608.60p 612.00p 599.00p 601.80p 494463
25/11/2022 609.00p 617.20p 603.00p 612.60p 965176
24/11/2022 612.60p 618.00p 602.00p 609.60p 527197
23/11/2022 606.60p 607.00p 594.20p 605.80p 850384
22/11/2022 594.20p 603.60p 589.00p 602.80p 1167120
21/11/2022 592.20p 600.20p 582.80p 595.40p 726025
18/11/2022 588.20p 603.20p 585.20p 596.00p 1245290
17/11/2022 596.20p 602.60p 584.79p 588.60p 945949
16/11/2022 610.60p 615.00p 592.60p 596.00p 2820132
15/11/2022 618.40p 618.40p 599.00p 610.60p 1366309
14/11/2022 615.80p 619.20p 604.40p 617.00p 1234195
11/11/2022 590.60p 616.60p 590.60p 612.40p 2366227
10/11/2022 556.00p 600.80p 550.40p 600.80p 1822051
09/11/2022 560.00p 561.60p 546.00p 559.40p 1548151
08/11/2022 547.20p 560.20p 542.20p 560.20p 1912111
07/11/2022 537.40p 554.60p 534.40p 549.80p 2893087
04/11/2022 537.40p 548.60p 534.60p 540.20p 3441308
03/11/2022 530.00p 541.00p 524.60p 535.00p 4323702
02/11/2022 520.00p 522.60p 507.40p 518.60p 2262988
01/11/2022 524.40p 528.20p 516.40p 521.80p 2015096
31/10/2022 524.60p 524.60p 514.00p 514.00p 1713207
28/10/2022 519.00p 524.60p 512.60p 521.00p 1928860
27/10/2022 529.80p 535.80p 518.20p 525.80p 1265629
26/10/2022 513.00p 535.00p 509.40p 535.00p 5091684
25/10/2022 501.60p 515.90p 491.60p 514.00p 1695416
24/10/2022 490.70p 506.00p 489.85p 500.00p 2017164
21/10/2022 495.70p 497.90p 478.90p 486.30p 1945138
20/10/2022 494.90p 506.00p 490.00p 501.00p 8399534
19/10/2022 515.00p 516.60p 493.30p 493.80p 1386621
18/10/2022 518.00p 524.60p 514.60p 515.20p 2421451
17/10/2022 501.20p 519.00p 495.00p 512.40p 3021314
14/10/2022 504.40p 516.40p 494.90p 500.20p 2179985
13/10/2022 478.40p 506.60p 472.60p 493.60p 2656698
12/10/2022 496.10p 498.40p 478.90p 481.00p 1854194
11/10/2022 503.00p 506.20p 492.20p 494.60p 1601602
10/10/2022 495.00p 511.20p 494.10p 503.00p 4497685
07/10/2022 520.40p 520.90p 497.00p 497.00p 1684706
06/10/2022 523.00p 529.80p 518.60p 524.00p 1604229
05/10/2022 531.00p 531.20p 510.20p 516.60p 1538877
04/10/2022 521.60p 542.40p 520.20p 535.20p 1748118
03/10/2022 498.10p 515.60p 498.00p 513.60p 2074172
30/09/2022 487.50p 505.20p 483.80p 505.20p 2168061
29/09/2022 495.10p 495.50p 472.20p 480.90p 2776461
28/09/2022 493.20p 499.30p 472.30p 496.60p 5571443
27/09/2022 523.00p 533.60p 496.70p 496.70p 2856218
26/09/2022 545.00p 551.75p 522.00p 529.00p 2701937
23/09/2022 564.00p 567.40p 543.40p 556.40p 1901000
22/09/2022 566.20p 579.80p 561.40p 562.40p 2099238
21/09/2022 563.80p 574.20p 558.00p 574.20p 1603650
20/09/2022 571.20p 575.59p 544.80p 557.80p 2575053
16/09/2022 562.60p 579.00p 560.20p 568.80p 15261025
15/09/2022 584.40p 589.60p 567.80p 569.40p 1655390
14/09/2022 595.80p 603.80p 578.40p 583.00p 1270085
13/09/2022 611.80p 620.80p 600.00p 600.00p 2367071
12/09/2022 588.60p 620.40p 584.80p 617.00p 2951417
09/09/2022 574.00p 586.40p 573.80p 584.80p 1759045
08/09/2022 574.40p 575.40p 557.20p 571.00p 2664030
07/09/2022 570.80p 576.80p 563.80p 571.00p 1916600
06/09/2022 554.80p 582.00p 552.80p 574.60p 3527674
05/09/2022 543.80p 554.40p 537.20p 553.20p 1509786
02/09/2022 554.00p 557.40p 537.60p 554.60p 1654262
01/09/2022 566.80p 568.00p 552.40p 552.40p 3482515
31/08/2022 581.40p 581.40p 570.80p 571.20p 2832088
30/08/2022 572.40p 586.00p 567.40p 574.60p 2926359
26/08/2022 589.80p 592.80p 571.40p 574.40p 1404062
25/08/2022 600.80p 600.80p 584.40p 588.00p 1581283
24/08/2022 599.60p 603.40p 588.60p 596.80p 2806701
23/08/2022 608.00p 613.60p 595.40p 601.40p 2558214
22/08/2022 632.60p 634.00p 610.60p 611.80p 1750444
19/08/2022 651.00p 651.00p 634.60p 634.60p 2717377
18/08/2022 656.60p 660.40p 652.00p 658.80p 1356023
17/08/2022 669.40p 671.80p 655.60p 656.00p 2293248
16/08/2022 666.80p 670.00p 650.00p 668.00p 2252369
15/08/2022 674.80p 677.70p 666.80p 666.80p 1077944
12/08/2022 681.20p 682.60p 671.60p 672.60p 1183231
11/08/2022 688.80p 692.14p 678.60p 685.20p 1738804

*Close Price adjusted for both dividends and splits