UK markets closed

Howden Joinery Group Plc (HWDN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
622.40+9.20 (+1.50%)
At close: 04:17PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022614.40622.80611.60622.40622.401,553,742
24 Jun 2022585.60615.00584.00613.20613.203,217,909
23 Jun 2022583.40590.80575.60581.40581.402,721,995
22 Jun 2022580.80588.40572.00585.80585.802,904,786
21 Jun 2022589.40598.00582.60583.60583.602,793,700
20 Jun 2022606.40611.20584.20586.80586.804,251,065
17 Jun 2022602.40615.60600.20607.40607.405,885,388
16 Jun 2022623.00623.20594.20599.40599.405,110,505
15 Jun 2022622.00633.00618.40625.40625.402,517,404
14 Jun 2022625.00630.10610.80614.40614.403,413,592
13 Jun 2022640.00642.60618.40622.40622.403,830,076
10 Jun 2022658.40661.20648.80648.80648.801,817,976
09 Jun 2022671.40673.40651.60662.20662.202,897,363
08 Jun 2022680.20680.20663.60672.80672.801,822,824
07 Jun 2022684.80689.00669.00670.60670.602,559,648
06 Jun 2022680.60695.80680.44690.80690.801,662,483
01 Jun 2022683.40688.40669.80674.80674.801,639,441
31 May 2022685.40690.20675.80682.20682.202,853,881
30 May 2022678.60692.40677.00683.20683.201,375,806
27 May 2022670.00683.40667.00675.80675.802,260,230
26 May 2022661.00673.20657.20673.20673.202,792,497
25 May 2022655.80663.40648.77662.60662.601,874,605
24 May 2022652.60658.80646.20649.80649.804,252,183
23 May 2022658.20663.60654.00658.60658.604,548,592
20 May 2022655.80668.80651.40652.40652.404,810,725
19 May 2022651.00657.00630.80652.00652.003,532,051
18 May 2022684.40686.00656.40656.40656.404,996,763
17 May 2022682.60691.80673.80679.80679.801,958,656
16 May 2022678.00684.65669.60680.20680.202,459,692
13 May 2022665.40682.00658.00681.80681.802,599,023
12 May 2022656.60684.40651.20678.40678.402,346,136
11 May 2022677.20677.20658.40669.60669.602,867,456
10 May 2022671.40682.40665.20670.20670.202,374,131
09 May 2022667.00669.40644.60662.60662.602,927,626
06 May 2022681.20682.85659.80668.20668.202,838,379
05 May 2022712.40719.60684.40686.40686.403,158,314
04 May 2022724.20728.20692.20697.60697.604,118,882
03 May 2022754.60757.20719.80724.60724.603,345,003
29 Apr 2022783.40785.00761.40761.40761.402,386,203
28 Apr 2022779.00785.40772.80777.40777.402,264,557
27 Apr 2022771.40773.40757.60770.00770.002,959,399
26 Apr 2022776.20785.26764.40764.40764.405,375,215
25 Apr 2022761.40769.80751.80766.80766.803,363,763
22 Apr 2022785.20791.60774.20775.00775.001,107,054
21 Apr 2022773.60791.00771.20786.60786.601,620,253
20 Apr 2022760.60772.80757.80771.40771.401,420,167
19 Apr 2022756.60765.60745.20762.60762.602,028,240
14 Apr 2022768.20768.20754.60758.00758.002,697,298
13 Apr 2022761.60770.00755.20765.40765.401,875,863
12 Apr 2022754.60776.80753.20769.20769.202,181,346
11 Apr 2022764.80767.80752.00758.20758.203,447,190
08 Apr 2022768.00774.80762.00767.80767.801,887,663
07 Apr 2022751.40761.80742.60757.60757.603,348,741
07 Apr 202215.2 Dividend
06 Apr 2022772.40772.40753.40763.00747.803,657,336
05 Apr 2022790.00790.60765.40770.80755.442,282,379
04 Apr 2022785.00793.40779.80790.80775.052,757,549
01 Apr 2022770.20783.40770.00781.00765.444,167,423
31 Mar 2022788.20791.00767.80767.80752.502,827,004
30 Mar 2022791.20797.60774.92775.00759.563,713,079
29 Mar 2022777.60798.20775.40796.80780.933,870,948
28 Mar 2022784.00786.80771.40771.40756.032,153,225
25 Mar 2022791.00798.60776.40776.40760.932,333,412
24 Mar 2022803.80809.40776.40784.80769.172,577,623
23 Mar 2022832.20832.20801.40801.40785.442,114,557
22 Mar 2022818.80829.60814.40819.20802.882,097,520
21 Mar 2022831.20831.60817.35823.00806.601,553,969
18 Mar 2022814.40824.20802.60824.20807.7816,768,274
17 Mar 2022807.20819.00795.60809.20793.081,627,431
16 Mar 2022790.40811.60783.80805.00788.963,852,088
15 Mar 2022774.20784.00763.80777.80762.311,738,751
14 Mar 2022770.60795.40764.80784.80769.171,243,473
11 Mar 2022753.20771.00745.00761.60746.431,599,427
10 Mar 2022774.40775.60746.40749.00734.081,421,505
09 Mar 2022750.60771.20744.15769.40754.072,340,158
08 Mar 2022749.60771.40736.60736.60721.933,014,716
07 Mar 2022739.60768.00723.00760.20745.062,062,419
04 Mar 2022795.60806.39756.07756.60741.534,083,730
03 Mar 2022812.60835.00799.40800.00784.061,702,659
02 Mar 2022802.80827.40796.23820.00803.662,219,385
01 Mar 2022845.80854.00797.00805.40789.364,788,659
28 Feb 2022795.20853.20795.20853.20836.202,893,885
25 Feb 2022783.20810.00776.40810.00793.866,616,843
24 Feb 2022734.00776.88726.20761.60746.434,970,466
23 Feb 2022745.00753.00730.80730.80716.242,834,907
22 Feb 2022731.40755.60727.20743.20728.391,616,279
21 Feb 2022746.60751.40730.80745.20730.352,415,954
18 Feb 2022754.00757.60742.40742.40727.611,039,287
17 Feb 2022751.20763.00748.00750.20735.261,978,109
16 Feb 2022765.40775.80748.20750.80735.842,336,764
15 Feb 2022753.60768.60752.60757.20742.122,249,239
14 Feb 2022761.40764.48743.00755.40740.352,094,613
11 Feb 2022781.60781.80764.60767.80752.501,503,606
10 Feb 2022783.60795.40779.40788.00772.301,228,615
09 Feb 2022780.80801.80780.40790.00774.262,213,391
08 Feb 2022788.40790.80767.60773.60758.191,793,470
07 Feb 2022788.20793.41783.20786.80771.13895,049
04 Feb 2022804.40809.40783.80784.20768.581,725,874
03 Feb 2022818.40824.20801.80802.80786.811,848,077
02 Feb 2022823.20836.40819.20821.00804.641,680,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...