UK markets close in 45 minutes

Howden Joinery Group Plc (HWDN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
522.60+6.00 (+1.16%)
As of 03:30PM BST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022523.00529.80518.60522.60522.60697,988
05 Oct 2022531.00531.20510.20516.60516.603,707,292
04 Oct 2022521.60542.40520.20535.20535.201,991,494
03 Oct 2022498.10515.60498.00513.60513.603,683,784
30 Sept 2022487.50505.20483.80505.20505.202,306,444
29 Sept 2022495.10495.50472.20480.90480.903,206,823
28 Sept 2022493.20499.30472.30496.60496.606,809,748
27 Sept 2022523.00533.60496.70496.70496.703,106,816
26 Sept 2022545.00551.75522.00529.00529.003,386,086
23 Sept 2022564.00567.40543.40556.40556.402,355,547
22 Sept 2022566.20579.80561.40562.40562.402,499,356
21 Sept 2022563.80574.20558.00574.20574.201,731,980
20 Sept 2022571.20575.59544.80557.80557.803,109,755
16 Sept 2022562.60579.00560.20568.80568.8016,205,725
15 Sept 2022584.40589.60567.80569.40569.401,902,671
14 Sept 2022595.80603.80578.40583.00583.001,645,818
13 Sept 2022611.80620.80600.00600.00600.002,617,941
12 Sept 2022601.80620.40599.40617.00617.003,381,861
09 Sept 2022574.00586.40573.80584.80584.802,114,016
08 Sept 2022574.40575.40557.20571.00571.003,349,832
07 Sept 2022570.80576.80563.80571.00571.005,357,505
06 Sept 2022554.80582.00552.80574.60574.604,018,774
05 Sept 2022543.80554.40537.20553.20553.201,900,750
02 Sept 2022554.00557.40537.60554.60554.601,847,636
01 Sept 2022566.80568.00552.40552.40552.403,695,901
31 Aug 2022581.40581.40570.80571.20571.203,614,703
30 Aug 2022572.40586.00567.40574.60574.603,106,964
26 Aug 2022589.80592.80571.40574.40574.401,489,868
25 Aug 2022600.80600.80584.40588.00588.001,779,934
24 Aug 2022599.60603.40588.60596.80596.803,217,627
23 Aug 2022608.00613.60595.40601.40601.402,820,771
22 Aug 2022632.60634.00610.60611.80611.804,268,666
19 Aug 2022651.00651.00634.60634.60634.606,021,488
18 Aug 2022656.60660.40652.00658.80658.801,803,082
17 Aug 2022669.40671.80655.60656.00656.002,810,746
16 Aug 2022666.80670.00650.00668.00668.002,385,375
15 Aug 2022674.80677.70666.80666.80666.801,196,904
12 Aug 2022681.20682.60671.60672.60672.601,341,370
11 Aug 2022688.80692.14678.60685.20685.202,004,635
10 Aug 2022658.60689.80656.80688.20688.202,879,980
09 Aug 2022670.80671.60654.00657.80657.802,670,831
08 Aug 2022665.60676.20664.30671.00671.001,683,098
05 Aug 2022670.00690.00657.20660.00660.002,910,014
04 Aug 2022654.00667.60653.00667.60667.602,001,733
03 Aug 2022655.40658.60645.80654.80654.803,005,475
02 Aug 2022676.20677.17649.95657.40657.403,433,521
01 Aug 2022677.40681.80673.00679.80679.802,262,124
29 Jul 2022658.40679.58654.40676.40676.403,035,728
28 Jul 2022647.40652.80640.00652.80652.802,528,703
27 Jul 2022633.20644.20628.60640.00640.003,146,521
26 Jul 2022650.80650.80623.20629.40629.405,437,753
25 Jul 2022670.20673.20654.20654.20654.205,417,548
22 Jul 2022647.80673.60646.00673.60673.603,604,135
21 Jul 2022618.20658.20618.20655.60655.604,513,600
20 Jul 2022632.20636.60627.00629.00629.001,955,095
19 Jul 2022621.80627.00615.50626.80626.802,216,301
18 Jul 2022628.00631.40619.60626.60626.603,700,315
15 Jul 2022607.60624.00600.20623.00623.003,693,044
14 Jul 2022611.20616.20598.20602.80602.803,584,888
13 Jul 2022619.60626.80609.00616.40616.402,748,659
12 Jul 2022605.80620.60595.60617.80617.803,062,919
11 Jul 2022605.60613.40601.80610.40610.402,637,525
08 Jul 2022605.40614.60601.40612.80612.803,760,604
07 Jul 2022605.80614.40603.00606.20606.203,216,679
06 Jul 2022603.60612.60599.60607.40607.402,989,619
05 Jul 2022603.00604.60580.20594.00594.003,114,177
04 Jul 2022612.00612.20595.80597.20597.201,184,849
01 Jul 2022599.80615.00593.80605.20605.202,301,706
30 Jun 2022599.00606.60588.80602.60602.602,838,808
29 Jun 2022614.40614.40600.40609.00609.002,283,638
28 Jun 2022622.80626.80613.20620.40620.402,325,554
27 Jun 2022614.40624.00611.60622.20622.203,170,438
24 Jun 2022585.60615.00584.00613.20613.203,217,909
23 Jun 2022583.40590.80575.60581.40581.402,721,995
22 Jun 2022580.80588.40572.00585.80585.802,904,786
21 Jun 2022589.40598.00582.60583.60583.602,793,700
20 Jun 2022606.40611.20584.20586.80586.804,251,065
17 Jun 2022602.40615.60600.20607.40607.405,885,388
16 Jun 2022623.00623.20594.20599.40599.405,110,505
15 Jun 2022622.00633.00618.40625.40625.402,517,404
14 Jun 2022625.00630.10610.80614.40614.403,413,592
13 Jun 2022640.00642.60618.40622.40622.403,830,076
10 Jun 2022658.40661.20648.80648.80648.801,817,976
09 Jun 2022671.40673.40651.60662.20662.202,897,363
08 Jun 2022680.20680.20663.60672.80672.801,822,824
07 Jun 2022684.80689.00669.00670.60670.602,559,648
06 Jun 2022680.60695.80680.44690.80690.801,662,483
01 Jun 2022683.40688.40669.80674.80674.801,639,441
31 May 2022685.40690.20675.80682.20682.202,853,881
30 May 2022678.60692.40677.00683.20683.201,375,806
27 May 2022670.00683.40667.00675.80675.802,260,230
26 May 2022661.00673.20657.20673.20673.202,792,497
25 May 2022655.80663.40648.77662.60662.601,874,605
24 May 2022652.60658.80646.20649.80649.804,252,183
23 May 2022658.20663.60654.00658.60658.604,548,592
20 May 2022655.80668.80651.40652.40652.404,810,725
19 May 2022651.00657.00630.80652.00652.003,532,051
18 May 2022684.40686.00656.40656.40656.404,996,763
17 May 2022682.60691.80673.80679.80679.801,958,656
16 May 2022678.00684.65669.60680.20680.202,459,692
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...