Howden Joinery Group Plc (HWDN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:43AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 872.00 | 872.00 | 867.00 | 869.50 | 869.50 | 30,069 |
| 22 Apr 2024 | 867.00 | 872.00 | 860.50 | 865.50 | 865.50 | 1,200,622 |
| 19 Apr 2024 | 851.00 | 855.50 | 845.00 | 853.50 | 853.50 | 1,429,713 |
| 18 Apr 2024 | 862.00 | 866.00 | 853.50 | 862.00 | 862.00 | 1,309,459 |
| 17 Apr 2024 | 852.00 | 862.50 | 850.50 | 854.00 | 854.00 | 1,436,739 |
| 16 Apr 2024 | 865.00 | 868.50 | 852.00 | 858.00 | 858.00 | 2,221,418 |
| 15 Apr 2024 | 870.00 | 885.00 | 866.50 | 877.00 | 877.00 | 1,190,267 |
| 12 Apr 2024 | 880.50 | 889.50 | 868.50 | 870.00 | 870.00 | 1,486,853 |
| 11 Apr 2024 | 857.00 | 873.50 | 857.00 | 873.50 | 873.50 | 1,823,572 |
| 11 Apr 2024 | 16.2 Dividend | |||||
| 10 Apr 2024 | 875.50 | 895.00 | 869.50 | 876.00 | 859.80 | 1,226,644 |
| 09 Apr 2024 | 868.00 | 871.50 | 860.50 | 867.50 | 851.46 | 1,857,880 |
| 08 Apr 2024 | 867.50 | 872.50 | 863.50 | 869.00 | 852.93 | 4,003,086 |
| 05 Apr 2024 | 875.00 | 876.50 | 864.00 | 869.50 | 853.42 | 1,382,350 |
| 04 Apr 2024 | 880.00 | 891.00 | 880.00 | 886.00 | 869.62 | 860,407 |
| 03 Apr 2024 | 875.00 | 884.50 | 866.00 | 882.00 | 865.69 | 1,080,286 |
| 02 Apr 2024 | 908.00 | 910.00 | 877.00 | 881.00 | 864.71 | 3,188,667 |
| 28 Mar 2024 | 900.00 | 908.60 | 894.60 | 906.80 | 890.03 | 1,813,119 |
| 27 Mar 2024 | 897.00 | 901.00 | 893.20 | 893.20 | 876.68 | 1,323,677 |
| 26 Mar 2024 | 865.00 | 890.20 | 864.50 | 890.20 | 873.74 | 1,441,841 |
| 25 Mar 2024 | 878.40 | 878.40 | 863.40 | 868.20 | 852.14 | 944,380 |
| 22 Mar 2024 | 884.00 | 886.40 | 877.80 | 879.40 | 863.14 | 1,000,673 |
| 21 Mar 2024 | 875.60 | 886.20 | 865.60 | 881.80 | 865.49 | 1,122,959 |
| 20 Mar 2024 | 850.20 | 860.40 | 850.20 | 860.40 | 844.49 | 1,619,737 |
| 19 Mar 2024 | 855.80 | 857.00 | 847.20 | 854.40 | 838.60 | 1,630,242 |
| 18 Mar 2024 | 870.20 | 870.20 | 854.40 | 858.80 | 842.92 | 713,136 |
| 15 Mar 2024 | 866.20 | 877.60 | 866.20 | 866.40 | 850.38 | 2,779,147 |
| 14 Mar 2024 | 876.00 | 879.00 | 866.20 | 869.80 | 853.71 | 1,496,432 |
| 13 Mar 2024 | 892.00 | 893.40 | 873.58 | 873.60 | 857.44 | 3,065,565 |
| 12 Mar 2024 | 881.00 | 890.00 | 871.80 | 890.00 | 873.54 | 2,855,252 |
| 11 Mar 2024 | 866.60 | 877.60 | 864.20 | 873.80 | 857.64 | 3,442,070 |
| 08 Mar 2024 | 870.80 | 873.60 | 859.60 | 873.60 | 857.44 | 2,284,964 |
| 07 Mar 2024 | 861.00 | 880.20 | 857.00 | 871.80 | 855.68 | 2,559,948 |
| 06 Mar 2024 | 856.00 | 864.20 | 849.20 | 860.80 | 844.88 | 1,894,421 |
| 05 Mar 2024 | 852.80 | 868.50 | 848.40 | 854.60 | 838.80 | 3,101,222 |
| 04 Mar 2024 | 846.40 | 856.20 | 840.60 | 856.20 | 840.37 | 1,943,673 |
| 01 Mar 2024 | 825.00 | 849.00 | 820.00 | 846.20 | 830.55 | 3,223,618 |
| 29 Feb 2024 | 795.00 | 845.80 | 783.40 | 827.00 | 811.71 | 6,920,951 |
| 28 Feb 2024 | 779.40 | 782.20 | 762.00 | 772.60 | 758.31 | 1,459,292 |
| 27 Feb 2024 | 780.80 | 785.80 | 769.80 | 776.20 | 761.85 | 1,326,430 |
| 26 Feb 2024 | 800.80 | 803.80 | 779.60 | 779.60 | 765.18 | 2,101,654 |
| 23 Feb 2024 | 801.40 | 803.20 | 791.80 | 802.00 | 787.17 | 2,140,625 |
| 22 Feb 2024 | 797.60 | 799.00 | 786.60 | 798.60 | 783.83 | 1,659,199 |
| 21 Feb 2024 | 802.40 | 809.00 | 796.60 | 796.80 | 782.06 | 1,431,136 |
| 20 Feb 2024 | 797.40 | 806.60 | 796.00 | 802.20 | 787.36 | 1,673,471 |
| 19 Feb 2024 | 791.00 | 803.40 | 791.00 | 799.80 | 785.01 | 1,460,427 |
| 16 Feb 2024 | 802.00 | 806.00 | 797.40 | 802.00 | 787.17 | 886,327 |
| 15 Feb 2024 | 796.40 | 802.00 | 794.20 | 799.80 | 785.01 | 750,405 |
| 14 Feb 2024 | 779.80 | 793.00 | 774.80 | 788.20 | 773.62 | 952,645 |
| 13 Feb 2024 | 787.20 | 788.00 | 765.20 | 775.20 | 760.86 | 1,283,432 |
| 12 Feb 2024 | 791.40 | 797.80 | 786.80 | 792.40 | 777.75 | 1,191,747 |
| 09 Feb 2024 | 785.40 | 791.40 | 781.40 | 782.20 | 767.73 | 1,848,014 |
| 08 Feb 2024 | 782.60 | 790.80 | 782.60 | 783.20 | 768.72 | 700,130 |
| 07 Feb 2024 | 781.20 | 787.00 | 775.80 | 785.80 | 771.27 | 941,388 |
| 06 Feb 2024 | 775.60 | 786.20 | 775.00 | 780.40 | 765.97 | 1,690,433 |
| 05 Feb 2024 | 810.00 | 810.00 | 768.80 | 771.20 | 756.94 | 1,181,918 |
| 02 Feb 2024 | 803.60 | 808.00 | 797.20 | 803.00 | 788.15 | 1,236,484 |
| 01 Feb 2024 | 795.00 | 809.00 | 793.00 | 796.20 | 781.48 | 1,222,320 |
| 31 Jan 2024 | 812.60 | 817.40 | 800.60 | 802.80 | 787.95 | 1,983,383 |
| 30 Jan 2024 | 814.00 | 822.80 | 811.60 | 814.40 | 799.34 | 1,963,689 |
| 29 Jan 2024 | 807.20 | 811.80 | 803.00 | 809.00 | 794.04 | 544,129 |
| 26 Jan 2024 | 807.00 | 818.00 | 802.80 | 812.60 | 797.57 | 1,581,426 |
| 25 Jan 2024 | 784.60 | 805.00 | 784.40 | 804.60 | 789.72 | 1,594,632 |
| 24 Jan 2024 | 782.60 | 793.00 | 779.60 | 786.40 | 771.86 | 926,306 |
| 23 Jan 2024 | 791.00 | 794.60 | 781.80 | 781.80 | 767.34 | 1,281,391 |
| 22 Jan 2024 | 780.00 | 788.20 | 775.20 | 785.20 | 770.68 | 644,445 |
| 19 Jan 2024 | 782.80 | 788.20 | 767.60 | 769.00 | 754.78 | 1,294,552 |
| 18 Jan 2024 | 767.40 | 778.00 | 763.20 | 776.60 | 762.24 | 1,368,938 |
| 17 Jan 2024 | 762.00 | 768.00 | 753.40 | 763.60 | 749.48 | 1,086,827 |
| 16 Jan 2024 | 773.60 | 781.66 | 769.60 | 771.60 | 757.33 | 2,827,915 |
| 15 Jan 2024 | 782.40 | 787.10 | 772.40 | 775.00 | 760.67 | 982,624 |
| 12 Jan 2024 | 773.00 | 787.20 | 773.00 | 783.80 | 769.31 | 1,539,800 |
| 11 Jan 2024 | 783.60 | 788.40 | 767.80 | 767.80 | 753.60 | 1,212,956 |
| 10 Jan 2024 | 784.20 | 785.00 | 772.80 | 778.40 | 764.00 | 1,122,318 |
| 09 Jan 2024 | 784.00 | 784.00 | 774.00 | 777.80 | 763.42 | 1,203,396 |
| 08 Jan 2024 | 761.80 | 782.60 | 758.20 | 782.60 | 768.13 | 1,279,739 |
| 05 Jan 2024 | 774.00 | 774.00 | 754.40 | 765.60 | 751.44 | 1,514,738 |
| 04 Jan 2024 | 776.40 | 780.00 | 765.80 | 772.40 | 758.12 | 2,772,070 |
| 03 Jan 2024 | 795.00 | 801.40 | 777.40 | 779.20 | 764.79 | 2,086,273 |
| 02 Jan 2024 | 816.40 | 821.60 | 800.00 | 805.20 | 790.31 | 1,733,276 |
| 29 Dec 2023 | 828.40 | 834.00 | 813.60 | 813.60 | 798.55 | 515,409 |
| 28 Dec 2023 | 831.00 | 831.00 | 823.80 | 826.60 | 811.31 | 935,718 |
| 27 Dec 2023 | 825.00 | 833.00 | 819.80 | 830.60 | 815.24 | 735,973 |
| 22 Dec 2023 | 819.40 | 825.20 | 797.00 | 824.80 | 809.55 | 749,220 |
| 21 Dec 2023 | 825.20 | 832.20 | 818.40 | 820.20 | 805.03 | 1,257,760 |
| 20 Dec 2023 | 826.20 | 835.00 | 812.20 | 827.20 | 811.90 | 1,839,933 |
| 19 Dec 2023 | 818.40 | 825.40 | 810.00 | 817.20 | 802.09 | 1,994,741 |
| 18 Dec 2023 | 812.00 | 820.40 | 806.40 | 815.00 | 799.93 | 1,320,790 |
| 15 Dec 2023 | 822.00 | 829.00 | 810.40 | 813.80 | 798.75 | 4,265,561 |
| 14 Dec 2023 | 789.20 | 817.40 | 768.60 | 817.40 | 802.28 | 3,624,096 |
| 13 Dec 2023 | 778.00 | 783.40 | 762.80 | 773.40 | 759.10 | 2,861,487 |
| 12 Dec 2023 | 771.20 | 775.60 | 765.40 | 767.60 | 753.40 | 2,247,784 |
| 11 Dec 2023 | 759.20 | 770.00 | 756.00 | 767.80 | 753.60 | 841,132 |
| 08 Dec 2023 | 754.40 | 766.80 | 752.00 | 762.80 | 748.69 | 1,708,831 |
| 07 Dec 2023 | 746.80 | 759.20 | 740.40 | 754.40 | 740.45 | 3,493,454 |
| 06 Dec 2023 | 741.40 | 754.60 | 729.80 | 754.60 | 740.65 | 1,246,741 |
| 05 Dec 2023 | 734.40 | 739.00 | 729.00 | 734.40 | 720.82 | 1,639,657 |
| 04 Dec 2023 | 732.00 | 745.00 | 732.00 | 735.20 | 721.60 | 906,926 |
| 01 Dec 2023 | 735.00 | 742.00 | 731.80 | 738.00 | 724.35 | 2,506,624 |
| 30 Nov 2023 | 734.00 | 747.20 | 730.40 | 732.20 | 718.66 | 4,539,862 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.