Howden Joinery Group Plc (HWDN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:30PM BST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 523.00 | 529.80 | 518.60 | 522.60 | 522.60 | 697,988 |
| 05 Oct 2022 | 531.00 | 531.20 | 510.20 | 516.60 | 516.60 | 3,707,292 |
| 04 Oct 2022 | 521.60 | 542.40 | 520.20 | 535.20 | 535.20 | 1,991,494 |
| 03 Oct 2022 | 498.10 | 515.60 | 498.00 | 513.60 | 513.60 | 3,683,784 |
| 30 Sept 2022 | 487.50 | 505.20 | 483.80 | 505.20 | 505.20 | 2,306,444 |
| 29 Sept 2022 | 495.10 | 495.50 | 472.20 | 480.90 | 480.90 | 3,206,823 |
| 28 Sept 2022 | 493.20 | 499.30 | 472.30 | 496.60 | 496.60 | 6,809,748 |
| 27 Sept 2022 | 523.00 | 533.60 | 496.70 | 496.70 | 496.70 | 3,106,816 |
| 26 Sept 2022 | 545.00 | 551.75 | 522.00 | 529.00 | 529.00 | 3,386,086 |
| 23 Sept 2022 | 564.00 | 567.40 | 543.40 | 556.40 | 556.40 | 2,355,547 |
| 22 Sept 2022 | 566.20 | 579.80 | 561.40 | 562.40 | 562.40 | 2,499,356 |
| 21 Sept 2022 | 563.80 | 574.20 | 558.00 | 574.20 | 574.20 | 1,731,980 |
| 20 Sept 2022 | 571.20 | 575.59 | 544.80 | 557.80 | 557.80 | 3,109,755 |
| 16 Sept 2022 | 562.60 | 579.00 | 560.20 | 568.80 | 568.80 | 16,205,725 |
| 15 Sept 2022 | 584.40 | 589.60 | 567.80 | 569.40 | 569.40 | 1,902,671 |
| 14 Sept 2022 | 595.80 | 603.80 | 578.40 | 583.00 | 583.00 | 1,645,818 |
| 13 Sept 2022 | 611.80 | 620.80 | 600.00 | 600.00 | 600.00 | 2,617,941 |
| 12 Sept 2022 | 601.80 | 620.40 | 599.40 | 617.00 | 617.00 | 3,381,861 |
| 09 Sept 2022 | 574.00 | 586.40 | 573.80 | 584.80 | 584.80 | 2,114,016 |
| 08 Sept 2022 | 574.40 | 575.40 | 557.20 | 571.00 | 571.00 | 3,349,832 |
| 07 Sept 2022 | 570.80 | 576.80 | 563.80 | 571.00 | 571.00 | 5,357,505 |
| 06 Sept 2022 | 554.80 | 582.00 | 552.80 | 574.60 | 574.60 | 4,018,774 |
| 05 Sept 2022 | 543.80 | 554.40 | 537.20 | 553.20 | 553.20 | 1,900,750 |
| 02 Sept 2022 | 554.00 | 557.40 | 537.60 | 554.60 | 554.60 | 1,847,636 |
| 01 Sept 2022 | 566.80 | 568.00 | 552.40 | 552.40 | 552.40 | 3,695,901 |
| 31 Aug 2022 | 581.40 | 581.40 | 570.80 | 571.20 | 571.20 | 3,614,703 |
| 30 Aug 2022 | 572.40 | 586.00 | 567.40 | 574.60 | 574.60 | 3,106,964 |
| 26 Aug 2022 | 589.80 | 592.80 | 571.40 | 574.40 | 574.40 | 1,489,868 |
| 25 Aug 2022 | 600.80 | 600.80 | 584.40 | 588.00 | 588.00 | 1,779,934 |
| 24 Aug 2022 | 599.60 | 603.40 | 588.60 | 596.80 | 596.80 | 3,217,627 |
| 23 Aug 2022 | 608.00 | 613.60 | 595.40 | 601.40 | 601.40 | 2,820,771 |
| 22 Aug 2022 | 632.60 | 634.00 | 610.60 | 611.80 | 611.80 | 4,268,666 |
| 19 Aug 2022 | 651.00 | 651.00 | 634.60 | 634.60 | 634.60 | 6,021,488 |
| 18 Aug 2022 | 656.60 | 660.40 | 652.00 | 658.80 | 658.80 | 1,803,082 |
| 17 Aug 2022 | 669.40 | 671.80 | 655.60 | 656.00 | 656.00 | 2,810,746 |
| 16 Aug 2022 | 666.80 | 670.00 | 650.00 | 668.00 | 668.00 | 2,385,375 |
| 15 Aug 2022 | 674.80 | 677.70 | 666.80 | 666.80 | 666.80 | 1,196,904 |
| 12 Aug 2022 | 681.20 | 682.60 | 671.60 | 672.60 | 672.60 | 1,341,370 |
| 11 Aug 2022 | 688.80 | 692.14 | 678.60 | 685.20 | 685.20 | 2,004,635 |
| 10 Aug 2022 | 658.60 | 689.80 | 656.80 | 688.20 | 688.20 | 2,879,980 |
| 09 Aug 2022 | 670.80 | 671.60 | 654.00 | 657.80 | 657.80 | 2,670,831 |
| 08 Aug 2022 | 665.60 | 676.20 | 664.30 | 671.00 | 671.00 | 1,683,098 |
| 05 Aug 2022 | 670.00 | 690.00 | 657.20 | 660.00 | 660.00 | 2,910,014 |
| 04 Aug 2022 | 654.00 | 667.60 | 653.00 | 667.60 | 667.60 | 2,001,733 |
| 03 Aug 2022 | 655.40 | 658.60 | 645.80 | 654.80 | 654.80 | 3,005,475 |
| 02 Aug 2022 | 676.20 | 677.17 | 649.95 | 657.40 | 657.40 | 3,433,521 |
| 01 Aug 2022 | 677.40 | 681.80 | 673.00 | 679.80 | 679.80 | 2,262,124 |
| 29 Jul 2022 | 658.40 | 679.58 | 654.40 | 676.40 | 676.40 | 3,035,728 |
| 28 Jul 2022 | 647.40 | 652.80 | 640.00 | 652.80 | 652.80 | 2,528,703 |
| 27 Jul 2022 | 633.20 | 644.20 | 628.60 | 640.00 | 640.00 | 3,146,521 |
| 26 Jul 2022 | 650.80 | 650.80 | 623.20 | 629.40 | 629.40 | 5,437,753 |
| 25 Jul 2022 | 670.20 | 673.20 | 654.20 | 654.20 | 654.20 | 5,417,548 |
| 22 Jul 2022 | 647.80 | 673.60 | 646.00 | 673.60 | 673.60 | 3,604,135 |
| 21 Jul 2022 | 618.20 | 658.20 | 618.20 | 655.60 | 655.60 | 4,513,600 |
| 20 Jul 2022 | 632.20 | 636.60 | 627.00 | 629.00 | 629.00 | 1,955,095 |
| 19 Jul 2022 | 621.80 | 627.00 | 615.50 | 626.80 | 626.80 | 2,216,301 |
| 18 Jul 2022 | 628.00 | 631.40 | 619.60 | 626.60 | 626.60 | 3,700,315 |
| 15 Jul 2022 | 607.60 | 624.00 | 600.20 | 623.00 | 623.00 | 3,693,044 |
| 14 Jul 2022 | 611.20 | 616.20 | 598.20 | 602.80 | 602.80 | 3,584,888 |
| 13 Jul 2022 | 619.60 | 626.80 | 609.00 | 616.40 | 616.40 | 2,748,659 |
| 12 Jul 2022 | 605.80 | 620.60 | 595.60 | 617.80 | 617.80 | 3,062,919 |
| 11 Jul 2022 | 605.60 | 613.40 | 601.80 | 610.40 | 610.40 | 2,637,525 |
| 08 Jul 2022 | 605.40 | 614.60 | 601.40 | 612.80 | 612.80 | 3,760,604 |
| 07 Jul 2022 | 605.80 | 614.40 | 603.00 | 606.20 | 606.20 | 3,216,679 |
| 06 Jul 2022 | 603.60 | 612.60 | 599.60 | 607.40 | 607.40 | 2,989,619 |
| 05 Jul 2022 | 603.00 | 604.60 | 580.20 | 594.00 | 594.00 | 3,114,177 |
| 04 Jul 2022 | 612.00 | 612.20 | 595.80 | 597.20 | 597.20 | 1,184,849 |
| 01 Jul 2022 | 599.80 | 615.00 | 593.80 | 605.20 | 605.20 | 2,301,706 |
| 30 Jun 2022 | 599.00 | 606.60 | 588.80 | 602.60 | 602.60 | 2,838,808 |
| 29 Jun 2022 | 614.40 | 614.40 | 600.40 | 609.00 | 609.00 | 2,283,638 |
| 28 Jun 2022 | 622.80 | 626.80 | 613.20 | 620.40 | 620.40 | 2,325,554 |
| 27 Jun 2022 | 614.40 | 624.00 | 611.60 | 622.20 | 622.20 | 3,170,438 |
| 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 |
| *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.
