HWDN.L - Howden Joinery Group Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 663.00 | 669.80 | 661.00 | 668.20 | 668.20 | 738,322 |
| 07 Jun 2023 | 667.40 | 674.00 | 661.00 | 665.00 | 665.00 | 1,240,104 |
| 06 Jun 2023 | 663.40 | 669.60 | 659.80 | 668.20 | 668.20 | 1,376,995 |
| 05 Jun 2023 | 673.80 | 677.80 | 664.20 | 665.40 | 665.40 | 932,287 |
| 02 Jun 2023 | 665.20 | 675.20 | 659.00 | 673.20 | 673.20 | 1,809,993 |
| 01 Jun 2023 | 660.60 | 666.80 | 657.00 | 661.20 | 661.20 | 1,069,470 |
| 31 May 2023 | 672.00 | 672.00 | 650.80 | 656.00 | 656.00 | 3,018,065 |
| 30 May 2023 | 660.00 | 673.80 | 660.00 | 667.40 | 667.40 | 998,408 |
| 26 May 2023 | 667.00 | 670.60 | 660.80 | 663.60 | 663.60 | 2,214,933 |
| 25 May 2023 | 659.00 | 672.40 | 659.00 | 666.40 | 666.40 | 965,995 |
| 24 May 2023 | 690.00 | 690.40 | 664.20 | 669.00 | 669.00 | 2,858,447 |
| 23 May 2023 | 681.40 | 695.60 | 680.80 | 693.20 | 693.20 | 1,781,985 |
| 22 May 2023 | 680.00 | 687.80 | 676.40 | 686.00 | 686.00 | 3,255,797 |
| 19 May 2023 | 686.60 | 691.00 | 679.20 | 679.20 | 679.20 | 1,867,244 |
| 18 May 2023 | 680.00 | 691.40 | 680.00 | 688.00 | 688.00 | 2,694,376 |
| 17 May 2023 | 682.80 | 684.40 | 673.80 | 679.20 | 679.20 | 2,601,830 |
| 16 May 2023 | 705.20 | 705.20 | 682.20 | 684.60 | 684.60 | 2,032,480 |
| 15 May 2023 | 710.00 | 710.00 | 692.20 | 698.60 | 698.60 | 918,333 |
| 12 May 2023 | 700.00 | 714.20 | 691.20 | 693.60 | 693.60 | 1,324,312 |
| 11 May 2023 | 699.60 | 705.80 | 691.60 | 699.20 | 699.20 | 2,447,688 |
| 10 May 2023 | 713.60 | 713.60 | 695.60 | 699.20 | 699.20 | 1,244,729 |
| 09 May 2023 | 705.00 | 707.80 | 693.40 | 696.80 | 696.80 | 3,200,496 |
| 05 May 2023 | 696.20 | 707.60 | 696.20 | 703.20 | 703.20 | 1,070,639 |
| 04 May 2023 | 705.40 | 707.20 | 687.80 | 696.80 | 696.80 | 2,025,745 |
| 03 May 2023 | 703.60 | 713.40 | 695.20 | 698.80 | 698.80 | 2,690,773 |
| 02 May 2023 | 688.40 | 704.80 | 685.60 | 702.60 | 702.60 | 2,452,635 |
| 28 Apr 2023 | 677.40 | 685.20 | 667.60 | 684.60 | 684.60 | 2,239,407 |
| 27 Apr 2023 | 652.40 | 678.80 | 627.60 | 676.60 | 676.60 | 6,533,245 |
| 26 Apr 2023 | 671.20 | 674.40 | 665.40 | 668.60 | 668.60 | 4,615,200 |
| 25 Apr 2023 | 682.60 | 684.40 | 672.40 | 674.20 | 674.20 | 2,489,338 |
| 24 Apr 2023 | 692.20 | 696.80 | 686.60 | 687.20 | 687.20 | 1,780,628 |
| 21 Apr 2023 | 690.00 | 692.20 | 678.60 | 692.20 | 692.20 | 2,035,600 |
| 20 Apr 2023 | 689.20 | 694.40 | 681.40 | 687.40 | 687.40 | 1,254,689 |
| 19 Apr 2023 | 691.00 | 694.40 | 684.80 | 689.20 | 689.20 | 993,203 |
| 18 Apr 2023 | 700.20 | 702.80 | 689.60 | 694.20 | 694.20 | 1,482,497 |
| 17 Apr 2023 | 691.80 | 703.20 | 690.00 | 700.20 | 700.20 | 1,880,718 |
| 14 Apr 2023 | 677.40 | 692.80 | 675.10 | 687.60 | 687.60 | 2,844,856 |
| 13 Apr 2023 | 675.20 | 685.40 | 670.00 | 674.60 | 674.60 | 4,061,176 |
| 12 Apr 2023 | 670.60 | 675.00 | 655.60 | 674.00 | 674.00 | 1,689,345 |
| 11 Apr 2023 | 662.20 | 675.00 | 660.21 | 671.00 | 671.00 | 1,752,305 |
| 06 Apr 2023 | 651.00 | 653.00 | 642.60 | 652.60 | 652.60 | 1,247,547 |
| 06 Apr 2023 | 15.9 Dividend | |||||
| 05 Apr 2023 | 688.40 | 694.40 | 664.40 | 664.60 | 648.70 | 1,683,926 |
| 04 Apr 2023 | 693.80 | 696.00 | 685.60 | 685.80 | 669.39 | 1,222,764 |
| 03 Apr 2023 | 700.00 | 701.20 | 688.00 | 689.40 | 672.91 | 1,835,471 |
| 31 Mar 2023 | 696.60 | 700.60 | 690.20 | 698.00 | 681.30 | 1,560,850 |
| 30 Mar 2023 | 688.40 | 695.40 | 683.60 | 694.00 | 677.40 | 1,459,063 |
| 29 Mar 2023 | 659.60 | 685.40 | 659.60 | 682.40 | 666.07 | 1,095,349 |
| 28 Mar 2023 | 672.40 | 681.80 | 669.80 | 673.00 | 656.90 | 1,155,543 |
| 27 Mar 2023 | 676.20 | 682.40 | 671.60 | 675.80 | 659.63 | 1,304,587 |
| 24 Mar 2023 | 683.60 | 683.60 | 666.40 | 670.60 | 654.56 | 1,805,147 |
| 23 Mar 2023 | 692.20 | 697.00 | 683.40 | 687.80 | 671.34 | 1,124,048 |
| 22 Mar 2023 | 700.00 | 700.00 | 684.60 | 695.20 | 678.57 | 1,234,094 |
| 21 Mar 2023 | 691.20 | 697.00 | 680.59 | 691.00 | 674.47 | 1,096,405 |
| 20 Mar 2023 | 666.80 | 679.40 | 651.00 | 675.80 | 659.63 | 1,171,029 |
| 17 Mar 2023 | 673.60 | 685.20 | 662.20 | 665.60 | 649.68 | 2,019,520 |
| 16 Mar 2023 | 672.20 | 679.20 | 661.20 | 676.80 | 660.61 | 3,553,803 |
| 15 Mar 2023 | 684.40 | 690.22 | 659.40 | 659.80 | 644.01 | 2,000,009 |
| 14 Mar 2023 | 679.00 | 694.40 | 670.40 | 690.20 | 673.69 | 1,887,345 |
| 13 Mar 2023 | 691.00 | 696.45 | 672.20 | 679.00 | 662.76 | 2,312,855 |
| 10 Mar 2023 | 705.40 | 705.60 | 684.60 | 691.60 | 675.05 | 2,961,356 |
| 09 Mar 2023 | 707.60 | 715.00 | 703.20 | 712.80 | 695.75 | 2,537,890 |
| 08 Mar 2023 | 712.20 | 712.20 | 700.20 | 708.20 | 691.26 | 1,181,530 |
| 07 Mar 2023 | 711.00 | 721.40 | 710.60 | 713.60 | 696.53 | 3,570,862 |
| 06 Mar 2023 | 710.40 | 716.20 | 704.40 | 712.20 | 695.16 | 2,480,990 |
| 03 Mar 2023 | 705.80 | 708.00 | 703.40 | 704.80 | 687.94 | 1,462,207 |
| 02 Mar 2023 | 703.00 | 714.80 | 699.00 | 699.00 | 682.28 | 2,189,503 |
| 01 Mar 2023 | 715.20 | 717.60 | 707.80 | 708.40 | 691.45 | 2,702,140 |
| 28 Feb 2023 | 718.40 | 722.80 | 709.40 | 716.80 | 699.65 | 3,801,404 |
| 27 Feb 2023 | 716.00 | 722.20 | 703.76 | 720.20 | 702.97 | 2,444,125 |
| 24 Feb 2023 | 702.20 | 722.40 | 700.52 | 712.60 | 695.55 | 5,450,450 |
| 23 Feb 2023 | 728.00 | 728.00 | 695.80 | 704.40 | 687.55 | 3,210,639 |
| 22 Feb 2023 | 707.80 | 718.80 | 704.40 | 717.40 | 700.24 | 1,872,036 |
| 21 Feb 2023 | 732.20 | 733.60 | 712.00 | 714.40 | 697.31 | 2,461,086 |
| 20 Feb 2023 | 726.00 | 727.80 | 718.00 | 721.40 | 704.14 | 1,868,233 |
| 17 Feb 2023 | 722.00 | 725.40 | 714.20 | 720.80 | 703.56 | 1,558,178 |
| 16 Feb 2023 | 721.40 | 729.00 | 713.00 | 729.00 | 711.56 | 1,124,453 |
| 15 Feb 2023 | 713.20 | 721.00 | 711.00 | 717.40 | 700.24 | 1,728,930 |
| 14 Feb 2023 | 715.20 | 725.60 | 710.60 | 714.20 | 697.11 | 1,232,115 |
| 13 Feb 2023 | 710.60 | 716.00 | 702.20 | 712.80 | 695.75 | 1,163,471 |
| 10 Feb 2023 | 713.40 | 717.20 | 694.68 | 707.80 | 690.87 | 1,810,850 |
| 09 Feb 2023 | 705.80 | 721.40 | 704.40 | 720.40 | 703.17 | 2,231,044 |
| 08 Feb 2023 | 728.40 | 732.20 | 702.00 | 706.60 | 689.70 | 2,398,085 |
| 07 Feb 2023 | 726.80 | 730.00 | 718.40 | 723.80 | 706.48 | 2,080,142 |
| 06 Feb 2023 | 731.60 | 738.80 | 721.70 | 727.80 | 710.39 | 2,180,292 |
| 03 Feb 2023 | 729.00 | 744.80 | 717.60 | 743.60 | 725.81 | 3,347,657 |
| 02 Feb 2023 | 701.60 | 735.60 | 701.60 | 733.60 | 716.05 | 2,423,123 |
| 01 Feb 2023 | 692.40 | 706.80 | 690.00 | 695.20 | 678.57 | 1,991,023 |
| 31 Jan 2023 | 680.80 | 693.20 | 677.80 | 690.40 | 673.88 | 1,255,373 |
| 30 Jan 2023 | 679.00 | 685.00 | 673.20 | 684.60 | 668.22 | 2,392,168 |
| 27 Jan 2023 | 675.00 | 686.40 | 667.60 | 685.00 | 668.61 | 1,433,004 |
| 26 Jan 2023 | 664.40 | 673.80 | 662.60 | 673.60 | 657.48 | 2,471,527 |
| 25 Jan 2023 | 670.20 | 675.20 | 660.40 | 663.80 | 647.92 | 791,208 |
| 24 Jan 2023 | 670.00 | 675.80 | 666.20 | 670.00 | 653.97 | 1,077,431 |
| 23 Jan 2023 | 652.60 | 668.60 | 652.60 | 668.20 | 652.21 | 1,442,167 |
| 20 Jan 2023 | 680.00 | 682.00 | 652.80 | 652.80 | 637.18 | 2,603,431 |
| 19 Jan 2023 | 700.20 | 705.00 | 675.80 | 675.80 | 659.63 | 3,496,519 |
| 18 Jan 2023 | 692.20 | 706.80 | 683.80 | 703.20 | 686.38 | 2,825,411 |
| 17 Jan 2023 | 683.00 | 692.80 | 681.00 | 692.80 | 676.23 | 2,584,821 |
| 16 Jan 2023 | 665.00 | 691.60 | 664.20 | 685.80 | 669.39 | 1,965,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.