Howden Joinery Group Plc (HWDN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 909.50 | 940.00 | 909.50 | 940.00 | 940.00 | 1,288,873 |
| 25 Jul 2024 | 924.50 | 932.00 | 896.00 | 912.00 | 912.00 | 1,105,463 |
| 24 Jul 2024 | 930.00 | 950.50 | 930.00 | 947.50 | 947.50 | 974,328 |
| 23 Jul 2024 | 942.50 | 947.50 | 933.00 | 935.00 | 935.00 | 4,828,810 |
| 22 Jul 2024 | 937.50 | 953.59 | 935.00 | 943.00 | 943.00 | 835,042 |
| 19 Jul 2024 | 921.50 | 939.00 | 918.50 | 934.00 | 934.00 | 1,018,931 |
| 18 Jul 2024 | 938.00 | 943.00 | 923.50 | 923.50 | 923.50 | 1,235,962 |
| 17 Jul 2024 | 938.00 | 938.00 | 929.34 | 934.50 | 934.50 | 583,215 |
| 16 Jul 2024 | 920.00 | 938.00 | 920.00 | 938.00 | 938.00 | 1,030,201 |
| 15 Jul 2024 | 923.00 | 938.05 | 921.00 | 929.50 | 929.50 | 1,183,739 |
| 12 Jul 2024 | 920.00 | 929.50 | 909.50 | 929.50 | 929.50 | 720,897 |
| 11 Jul 2024 | 901.00 | 914.00 | 892.00 | 913.50 | 913.50 | 2,276,607 |
| 10 Jul 2024 | 886.50 | 899.50 | 881.50 | 897.50 | 897.50 | 679,618 |
| 09 Jul 2024 | 901.00 | 903.00 | 880.00 | 880.00 | 880.00 | 7,747,254 |
| 08 Jul 2024 | 905.00 | 918.50 | 897.00 | 900.00 | 900.00 | 960,902 |
| 05 Jul 2024 | 905.50 | 921.50 | 905.00 | 913.50 | 913.50 | 871,062 |
| 04 Jul 2024 | 897.00 | 911.00 | 884.00 | 902.50 | 902.50 | 1,271,097 |
| 03 Jul 2024 | 876.00 | 889.50 | 870.00 | 889.50 | 889.50 | 889,413 |
| 02 Jul 2024 | 869.00 | 877.50 | 861.50 | 867.00 | 867.00 | 922,643 |
| 01 Jul 2024 | 879.50 | 887.00 | 870.50 | 872.00 | 872.00 | 925,238 |
| 28 Jun 2024 | 884.00 | 885.00 | 873.35 | 878.50 | 878.50 | 1,324,251 |
| 27 Jun 2024 | 875.00 | 884.50 | 872.38 | 880.00 | 880.00 | 685,958 |
| 26 Jun 2024 | 879.00 | 881.50 | 865.00 | 870.50 | 870.50 | 802,560 |
| 25 Jun 2024 | 888.50 | 889.00 | 870.50 | 872.00 | 872.00 | 1,136,873 |
| 24 Jun 2024 | 884.50 | 891.00 | 874.50 | 891.00 | 891.00 | 1,157,007 |
| 21 Jun 2024 | 885.00 | 896.50 | 875.00 | 882.00 | 882.00 | 4,996,490 |
| 20 Jun 2024 | 883.00 | 895.50 | 881.00 | 895.50 | 895.50 | 1,259,671 |
| 19 Jun 2024 | 878.00 | 885.50 | 874.00 | 881.00 | 881.00 | 1,926,453 |
| 18 Jun 2024 | 873.00 | 883.00 | 865.50 | 879.00 | 879.00 | 1,234,342 |
| 17 Jun 2024 | 873.50 | 881.00 | 863.50 | 866.00 | 866.00 | 638,660 |
| 14 Jun 2024 | 879.00 | 892.00 | 862.00 | 867.50 | 867.50 | 857,630 |
| 13 Jun 2024 | 892.00 | 897.67 | 877.00 | 879.00 | 879.00 | 1,073,279 |
| 12 Jun 2024 | 865.00 | 895.00 | 862.85 | 895.00 | 895.00 | 3,378,806 |
| 11 Jun 2024 | 876.50 | 880.50 | 858.00 | 860.00 | 860.00 | 1,420,463 |
| 10 Jun 2024 | 871.00 | 881.50 | 869.50 | 870.00 | 870.00 | 851,574 |
| 07 Jun 2024 | 895.50 | 896.00 | 874.50 | 876.00 | 876.00 | 1,301,725 |
| 06 Jun 2024 | 907.50 | 913.50 | 897.00 | 897.00 | 897.00 | 793,464 |
| 05 Jun 2024 | 917.00 | 917.00 | 900.00 | 907.00 | 907.00 | 2,736,731 |
| 04 Jun 2024 | 908.00 | 916.00 | 897.50 | 912.00 | 912.00 | 1,194,618 |
| 03 Jun 2024 | 920.00 | 923.00 | 907.50 | 910.50 | 910.50 | 948,632 |
| 31 May 2024 | 912.00 | 915.00 | 905.00 | 907.50 | 907.50 | 2,243,379 |
| 30 May 2024 | 901.00 | 916.50 | 900.80 | 914.00 | 914.00 | 990,595 |
| 29 May 2024 | 910.00 | 915.50 | 899.50 | 905.00 | 905.00 | 1,378,478 |
| 28 May 2024 | 925.00 | 925.50 | 908.00 | 912.50 | 912.50 | 3,089,024 |
| 24 May 2024 | 912.00 | 926.00 | 912.00 | 919.00 | 919.00 | 1,541,578 |
| 23 May 2024 | 911.00 | 922.50 | 904.00 | 920.00 | 920.00 | 3,835,522 |
| 22 May 2024 | 911.00 | 916.50 | 901.50 | 913.00 | 913.00 | 2,908,750 |
| 21 May 2024 | 925.50 | 925.50 | 907.50 | 911.00 | 911.00 | 1,134,044 |
| 20 May 2024 | 930.50 | 936.00 | 919.34 | 922.00 | 922.00 | 505,473 |
| 17 May 2024 | 926.50 | 937.00 | 920.50 | 928.50 | 928.50 | 786,619 |
| 16 May 2024 | 929.50 | 935.00 | 919.00 | 930.50 | 930.50 | 624,336 |
| 15 May 2024 | 921.50 | 935.00 | 910.84 | 925.00 | 925.00 | 605,023 |
| 14 May 2024 | 909.50 | 920.00 | 897.00 | 913.00 | 913.00 | 651,561 |
| 13 May 2024 | 921.00 | 926.50 | 910.00 | 910.00 | 910.00 | 694,110 |
| 10 May 2024 | 912.00 | 930.00 | 909.00 | 924.50 | 924.50 | 1,554,089 |
| 09 May 2024 | 896.00 | 913.00 | 894.50 | 910.50 | 910.50 | 1,225,781 |
| 08 May 2024 | 900.00 | 900.00 | 885.00 | 898.00 | 898.00 | 699,352 |
| 07 May 2024 | 890.00 | 896.50 | 884.50 | 892.50 | 892.50 | 1,591,865 |
| 03 May 2024 | 869.00 | 880.50 | 859.00 | 872.00 | 872.00 | 935,333 |
| 02 May 2024 | 862.00 | 868.50 | 854.50 | 858.50 | 858.50 | 1,207,370 |
| 01 May 2024 | 876.00 | 879.50 | 857.00 | 857.00 | 857.00 | 1,432,479 |
| 30 Apr 2024 | 883.00 | 886.50 | 876.00 | 876.00 | 876.00 | 1,419,344 |
| 29 Apr 2024 | 892.00 | 893.32 | 877.50 | 879.50 | 879.50 | 2,337,534 |
| 26 Apr 2024 | 878.50 | 890.50 | 874.50 | 888.00 | 888.00 | 932,050 |
| 25 Apr 2024 | 861.50 | 883.50 | 860.00 | 872.00 | 872.00 | 3,627,608 |
| 24 Apr 2024 | 883.00 | 884.68 | 869.50 | 870.00 | 870.00 | 1,041,426 |
| 23 Apr 2024 | 872.00 | 882.50 | 867.00 | 881.00 | 881.00 | 5,304,242 |
| 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 |
| *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.