Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits