UK markets closed

Howden Joinery Group Plc (HWDN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
919.00-1.00 (-0.11%)
At close: 05:00PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024912.00926.00912.00919.00919.001,541,578
23 May 2024911.00922.50904.00920.00920.003,835,522
22 May 2024911.00916.50901.50913.00913.002,908,750
21 May 2024925.50925.50907.50911.00911.001,134,044
20 May 2024930.50936.00919.34922.00922.00505,473
17 May 2024926.50937.00920.50928.50928.50786,619
16 May 2024929.50935.00919.00930.50930.50624,336
15 May 2024921.50935.00910.84925.00925.00605,023
14 May 2024909.50920.00897.00913.00913.00651,561
13 May 2024921.00926.50910.00910.00910.00694,110
10 May 2024912.00930.00909.00924.50924.501,554,089
09 May 2024896.00913.00894.50910.50910.501,225,781
08 May 2024900.00900.00885.00898.00898.00699,352
07 May 2024890.00896.50884.50892.50892.501,591,865
03 May 2024869.00880.50859.00872.00872.00935,333
02 May 2024862.00868.50854.50858.50858.501,207,370
01 May 2024876.00879.50857.00857.00857.001,432,479
30 Apr 2024883.00886.50876.00876.00876.001,419,344
29 Apr 2024892.00893.32877.50879.50879.502,337,534
26 Apr 2024878.50890.50874.50888.00888.00932,050
25 Apr 2024861.50883.50860.00872.00872.003,627,608
24 Apr 2024883.00884.68869.50870.00870.001,041,426
23 Apr 2024872.00882.50867.00881.00881.005,304,242
22 Apr 2024867.00872.00860.50865.50865.501,200,622
19 Apr 2024851.00855.50845.00853.50853.501,429,713
18 Apr 2024862.00866.00853.50862.00862.001,309,459
17 Apr 2024852.00862.50850.50854.00854.001,436,739
16 Apr 2024865.00868.50852.00858.00858.002,221,418
15 Apr 2024870.00885.00866.50877.00877.001,190,267
12 Apr 2024880.50889.50868.50870.00870.001,486,853
11 Apr 2024857.00873.50857.00873.50873.501,823,572
11 Apr 202416.2 Dividend
10 Apr 2024875.50895.00869.50876.00859.801,226,644
09 Apr 2024868.00871.50860.50867.50851.461,857,880
08 Apr 2024867.50872.50863.50869.00852.934,003,086
05 Apr 2024875.00876.50864.00869.50853.421,382,350
04 Apr 2024880.00891.00880.00886.00869.62860,407
03 Apr 2024875.00884.50866.00882.00865.691,080,286
02 Apr 2024908.00910.00877.00881.00864.713,188,667
28 Mar 2024900.00908.60894.60906.80890.031,813,119
27 Mar 2024897.00901.00893.20893.20876.681,323,677
26 Mar 2024865.00890.20864.50890.20873.741,441,841
25 Mar 2024878.40878.40863.40868.20852.14944,380
22 Mar 2024884.00886.40877.80879.40863.141,000,673
21 Mar 2024875.60886.20865.60881.80865.491,122,959
20 Mar 2024850.20860.40850.20860.40844.491,619,737
19 Mar 2024855.80857.00847.20854.40838.601,630,242
18 Mar 2024870.20870.20854.40858.80842.92713,136
15 Mar 2024866.20877.60866.20866.40850.382,779,147
14 Mar 2024876.00879.00866.20869.80853.711,496,432
13 Mar 2024892.00893.40873.58873.60857.443,065,565
12 Mar 2024881.00890.00871.80890.00873.542,855,252
11 Mar 2024866.60877.60864.20873.80857.643,442,070
08 Mar 2024870.80873.60859.60873.60857.442,284,964
07 Mar 2024861.00880.20857.00871.80855.682,559,948
06 Mar 2024856.00864.20849.20860.80844.881,894,421
05 Mar 2024852.80868.50848.40854.60838.803,101,222
04 Mar 2024846.40856.20840.60856.20840.371,943,673
01 Mar 2024825.00849.00820.00846.20830.553,223,618
29 Feb 2024795.00845.80783.40827.00811.716,920,951
28 Feb 2024779.40782.20762.00772.60758.311,459,292
27 Feb 2024780.80785.80769.80776.20761.851,326,430
26 Feb 2024800.80803.80779.60779.60765.182,101,654
23 Feb 2024801.40803.20791.80802.00787.172,140,625
22 Feb 2024797.60799.00786.60798.60783.831,659,199
21 Feb 2024802.40809.00796.60796.80782.061,431,136
20 Feb 2024797.40806.60796.00802.20787.361,673,471
19 Feb 2024791.00803.40791.00799.80785.011,460,427
16 Feb 2024802.00806.00797.40802.00787.17886,327
15 Feb 2024796.40802.00794.20799.80785.01750,405
14 Feb 2024779.80793.00774.80788.20773.62952,645
13 Feb 2024787.20788.00765.20775.20760.861,283,432
12 Feb 2024791.40797.80786.80792.40777.751,191,747
09 Feb 2024785.40791.40781.40782.20767.731,848,014
08 Feb 2024782.60790.80782.60783.20768.72700,130
07 Feb 2024781.20787.00775.80785.80771.27941,388
06 Feb 2024775.60786.20775.00780.40765.971,690,433
05 Feb 2024810.00810.00768.80771.20756.941,181,918
02 Feb 2024803.60808.00797.20803.00788.151,236,484
01 Feb 2024795.00809.00793.00796.20781.481,222,320
31 Jan 2024812.60817.40800.60802.80787.951,983,383
30 Jan 2024814.00822.80811.60814.40799.341,963,689
29 Jan 2024807.20811.80803.00809.00794.04544,129
26 Jan 2024807.00818.00802.80812.60797.571,581,426
25 Jan 2024784.60805.00784.40804.60789.721,594,632
24 Jan 2024782.60793.00779.60786.40771.86926,306
23 Jan 2024791.00794.60781.80781.80767.341,281,391
22 Jan 2024780.00788.20775.20785.20770.68644,445
19 Jan 2024782.80788.20767.60769.00754.781,294,552
18 Jan 2024767.40778.00763.20776.60762.241,368,938
17 Jan 2024762.00768.00753.40763.60749.481,086,827
16 Jan 2024773.60781.66769.60771.60757.332,827,915
15 Jan 2024782.40787.10772.40775.00760.67982,624
12 Jan 2024773.00787.20773.00783.80769.311,539,800
11 Jan 2024783.60788.40767.80767.80753.601,212,956
10 Jan 2024784.20785.00772.80778.40764.001,122,318
09 Jan 2024784.00784.00774.00777.80763.421,203,396
08 Jan 2024761.80782.60758.20782.60768.131,279,739
05 Jan 2024774.00774.00754.40765.60751.441,514,738
04 Jan 2024776.40780.00765.80772.40758.122,772,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...