Howden Joinery Group Plc (HWDN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:17PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 614.40 | 622.80 | 611.60 | 622.40 | 622.40 | 1,553,742 |
| 24 Jun 2022 | 585.60 | 615.00 | 584.00 | 613.20 | 613.20 | 3,217,909 |
| 23 Jun 2022 | 583.40 | 590.80 | 575.60 | 581.40 | 581.40 | 2,721,995 |
| 22 Jun 2022 | 580.80 | 588.40 | 572.00 | 585.80 | 585.80 | 2,904,786 |
| 21 Jun 2022 | 589.40 | 598.00 | 582.60 | 583.60 | 583.60 | 2,793,700 |
| 20 Jun 2022 | 606.40 | 611.20 | 584.20 | 586.80 | 586.80 | 4,251,065 |
| 17 Jun 2022 | 602.40 | 615.60 | 600.20 | 607.40 | 607.40 | 5,885,388 |
| 16 Jun 2022 | 623.00 | 623.20 | 594.20 | 599.40 | 599.40 | 5,110,505 |
| 15 Jun 2022 | 622.00 | 633.00 | 618.40 | 625.40 | 625.40 | 2,517,404 |
| 14 Jun 2022 | 625.00 | 630.10 | 610.80 | 614.40 | 614.40 | 3,413,592 |
| 13 Jun 2022 | 640.00 | 642.60 | 618.40 | 622.40 | 622.40 | 3,830,076 |
| 10 Jun 2022 | 658.40 | 661.20 | 648.80 | 648.80 | 648.80 | 1,817,976 |
| 09 Jun 2022 | 671.40 | 673.40 | 651.60 | 662.20 | 662.20 | 2,897,363 |
| 08 Jun 2022 | 680.20 | 680.20 | 663.60 | 672.80 | 672.80 | 1,822,824 |
| 07 Jun 2022 | 684.80 | 689.00 | 669.00 | 670.60 | 670.60 | 2,559,648 |
| 06 Jun 2022 | 680.60 | 695.80 | 680.44 | 690.80 | 690.80 | 1,662,483 |
| 01 Jun 2022 | 683.40 | 688.40 | 669.80 | 674.80 | 674.80 | 1,639,441 |
| 31 May 2022 | 685.40 | 690.20 | 675.80 | 682.20 | 682.20 | 2,853,881 |
| 30 May 2022 | 678.60 | 692.40 | 677.00 | 683.20 | 683.20 | 1,375,806 |
| 27 May 2022 | 670.00 | 683.40 | 667.00 | 675.80 | 675.80 | 2,260,230 |
| 26 May 2022 | 661.00 | 673.20 | 657.20 | 673.20 | 673.20 | 2,792,497 |
| 25 May 2022 | 655.80 | 663.40 | 648.77 | 662.60 | 662.60 | 1,874,605 |
| 24 May 2022 | 652.60 | 658.80 | 646.20 | 649.80 | 649.80 | 4,252,183 |
| 23 May 2022 | 658.20 | 663.60 | 654.00 | 658.60 | 658.60 | 4,548,592 |
| 20 May 2022 | 655.80 | 668.80 | 651.40 | 652.40 | 652.40 | 4,810,725 |
| 19 May 2022 | 651.00 | 657.00 | 630.80 | 652.00 | 652.00 | 3,532,051 |
| 18 May 2022 | 684.40 | 686.00 | 656.40 | 656.40 | 656.40 | 4,996,763 |
| 17 May 2022 | 682.60 | 691.80 | 673.80 | 679.80 | 679.80 | 1,958,656 |
| 16 May 2022 | 678.00 | 684.65 | 669.60 | 680.20 | 680.20 | 2,459,692 |
| 13 May 2022 | 665.40 | 682.00 | 658.00 | 681.80 | 681.80 | 2,599,023 |
| 12 May 2022 | 656.60 | 684.40 | 651.20 | 678.40 | 678.40 | 2,346,136 |
| 11 May 2022 | 677.20 | 677.20 | 658.40 | 669.60 | 669.60 | 2,867,456 |
| 10 May 2022 | 671.40 | 682.40 | 665.20 | 670.20 | 670.20 | 2,374,131 |
| 09 May 2022 | 667.00 | 669.40 | 644.60 | 662.60 | 662.60 | 2,927,626 |
| 06 May 2022 | 681.20 | 682.85 | 659.80 | 668.20 | 668.20 | 2,838,379 |
| 05 May 2022 | 712.40 | 719.60 | 684.40 | 686.40 | 686.40 | 3,158,314 |
| 04 May 2022 | 724.20 | 728.20 | 692.20 | 697.60 | 697.60 | 4,118,882 |
| 03 May 2022 | 754.60 | 757.20 | 719.80 | 724.60 | 724.60 | 3,345,003 |
| 29 Apr 2022 | 783.40 | 785.00 | 761.40 | 761.40 | 761.40 | 2,386,203 |
| 28 Apr 2022 | 779.00 | 785.40 | 772.80 | 777.40 | 777.40 | 2,264,557 |
| 27 Apr 2022 | 771.40 | 773.40 | 757.60 | 770.00 | 770.00 | 2,959,399 |
| 26 Apr 2022 | 776.20 | 785.26 | 764.40 | 764.40 | 764.40 | 5,375,215 |
| 25 Apr 2022 | 761.40 | 769.80 | 751.80 | 766.80 | 766.80 | 3,363,763 |
| 22 Apr 2022 | 785.20 | 791.60 | 774.20 | 775.00 | 775.00 | 1,107,054 |
| 21 Apr 2022 | 773.60 | 791.00 | 771.20 | 786.60 | 786.60 | 1,620,253 |
| 20 Apr 2022 | 760.60 | 772.80 | 757.80 | 771.40 | 771.40 | 1,420,167 |
| 19 Apr 2022 | 756.60 | 765.60 | 745.20 | 762.60 | 762.60 | 2,028,240 |
| 14 Apr 2022 | 768.20 | 768.20 | 754.60 | 758.00 | 758.00 | 2,697,298 |
| 13 Apr 2022 | 761.60 | 770.00 | 755.20 | 765.40 | 765.40 | 1,875,863 |
| 12 Apr 2022 | 754.60 | 776.80 | 753.20 | 769.20 | 769.20 | 2,181,346 |
| 11 Apr 2022 | 764.80 | 767.80 | 752.00 | 758.20 | 758.20 | 3,447,190 |
| 08 Apr 2022 | 768.00 | 774.80 | 762.00 | 767.80 | 767.80 | 1,887,663 |
| 07 Apr 2022 | 751.40 | 761.80 | 742.60 | 757.60 | 757.60 | 3,348,741 |
| 07 Apr 2022 | 15.2 Dividend | |||||
| 06 Apr 2022 | 772.40 | 772.40 | 753.40 | 763.00 | 747.80 | 3,657,336 |
| 05 Apr 2022 | 790.00 | 790.60 | 765.40 | 770.80 | 755.44 | 2,282,379 |
| 04 Apr 2022 | 785.00 | 793.40 | 779.80 | 790.80 | 775.05 | 2,757,549 |
| 01 Apr 2022 | 770.20 | 783.40 | 770.00 | 781.00 | 765.44 | 4,167,423 |
| 31 Mar 2022 | 788.20 | 791.00 | 767.80 | 767.80 | 752.50 | 2,827,004 |
| 30 Mar 2022 | 791.20 | 797.60 | 774.92 | 775.00 | 759.56 | 3,713,079 |
| 29 Mar 2022 | 777.60 | 798.20 | 775.40 | 796.80 | 780.93 | 3,870,948 |
| 28 Mar 2022 | 784.00 | 786.80 | 771.40 | 771.40 | 756.03 | 2,153,225 |
| 25 Mar 2022 | 791.00 | 798.60 | 776.40 | 776.40 | 760.93 | 2,333,412 |
| 24 Mar 2022 | 803.80 | 809.40 | 776.40 | 784.80 | 769.17 | 2,577,623 |
| 23 Mar 2022 | 832.20 | 832.20 | 801.40 | 801.40 | 785.44 | 2,114,557 |
| 22 Mar 2022 | 818.80 | 829.60 | 814.40 | 819.20 | 802.88 | 2,097,520 |
| 21 Mar 2022 | 831.20 | 831.60 | 817.35 | 823.00 | 806.60 | 1,553,969 |
| 18 Mar 2022 | 814.40 | 824.20 | 802.60 | 824.20 | 807.78 | 16,768,274 |
| 17 Mar 2022 | 807.20 | 819.00 | 795.60 | 809.20 | 793.08 | 1,627,431 |
| 16 Mar 2022 | 790.40 | 811.60 | 783.80 | 805.00 | 788.96 | 3,852,088 |
| 15 Mar 2022 | 774.20 | 784.00 | 763.80 | 777.80 | 762.31 | 1,738,751 |
| 14 Mar 2022 | 770.60 | 795.40 | 764.80 | 784.80 | 769.17 | 1,243,473 |
| 11 Mar 2022 | 753.20 | 771.00 | 745.00 | 761.60 | 746.43 | 1,599,427 |
| 10 Mar 2022 | 774.40 | 775.60 | 746.40 | 749.00 | 734.08 | 1,421,505 |
| 09 Mar 2022 | 750.60 | 771.20 | 744.15 | 769.40 | 754.07 | 2,340,158 |
| 08 Mar 2022 | 749.60 | 771.40 | 736.60 | 736.60 | 721.93 | 3,014,716 |
| 07 Mar 2022 | 739.60 | 768.00 | 723.00 | 760.20 | 745.06 | 2,062,419 |
| 04 Mar 2022 | 795.60 | 806.39 | 756.07 | 756.60 | 741.53 | 4,083,730 |
| 03 Mar 2022 | 812.60 | 835.00 | 799.40 | 800.00 | 784.06 | 1,702,659 |
| 02 Mar 2022 | 802.80 | 827.40 | 796.23 | 820.00 | 803.66 | 2,219,385 |
| 01 Mar 2022 | 845.80 | 854.00 | 797.00 | 805.40 | 789.36 | 4,788,659 |
| 28 Feb 2022 | 795.20 | 853.20 | 795.20 | 853.20 | 836.20 | 2,893,885 |
| 25 Feb 2022 | 783.20 | 810.00 | 776.40 | 810.00 | 793.86 | 6,616,843 |
| 24 Feb 2022 | 734.00 | 776.88 | 726.20 | 761.60 | 746.43 | 4,970,466 |
| 23 Feb 2022 | 745.00 | 753.00 | 730.80 | 730.80 | 716.24 | 2,834,907 |
| 22 Feb 2022 | 731.40 | 755.60 | 727.20 | 743.20 | 728.39 | 1,616,279 |
| 21 Feb 2022 | 746.60 | 751.40 | 730.80 | 745.20 | 730.35 | 2,415,954 |
| 18 Feb 2022 | 754.00 | 757.60 | 742.40 | 742.40 | 727.61 | 1,039,287 |
| 17 Feb 2022 | 751.20 | 763.00 | 748.00 | 750.20 | 735.26 | 1,978,109 |
| 16 Feb 2022 | 765.40 | 775.80 | 748.20 | 750.80 | 735.84 | 2,336,764 |
| 15 Feb 2022 | 753.60 | 768.60 | 752.60 | 757.20 | 742.12 | 2,249,239 |
| 14 Feb 2022 | 761.40 | 764.48 | 743.00 | 755.40 | 740.35 | 2,094,613 |
| 11 Feb 2022 | 781.60 | 781.80 | 764.60 | 767.80 | 752.50 | 1,503,606 |
| 10 Feb 2022 | 783.60 | 795.40 | 779.40 | 788.00 | 772.30 | 1,228,615 |
| 09 Feb 2022 | 780.80 | 801.80 | 780.40 | 790.00 | 774.26 | 2,213,391 |
| 08 Feb 2022 | 788.40 | 790.80 | 767.60 | 773.60 | 758.19 | 1,793,470 |
| 07 Feb 2022 | 788.20 | 793.41 | 783.20 | 786.80 | 771.13 | 895,049 |
| 04 Feb 2022 | 804.40 | 809.40 | 783.80 | 784.20 | 768.58 | 1,725,874 |
| 03 Feb 2022 | 818.40 | 824.20 | 801.80 | 802.80 | 786.81 | 1,848,077 |
| 02 Feb 2022 | 823.20 | 836.40 | 819.20 | 821.00 | 804.64 | 1,680,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
