HWDN.L - Howden Joinery Group Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023663.00669.80661.00668.20668.20738,322
07 Jun 2023667.40674.00661.00665.00665.001,240,104
06 Jun 2023663.40669.60659.80668.20668.201,376,995
05 Jun 2023673.80677.80664.20665.40665.40932,287
02 Jun 2023665.20675.20659.00673.20673.201,809,993
01 Jun 2023660.60666.80657.00661.20661.201,069,470
31 May 2023672.00672.00650.80656.00656.003,018,065
30 May 2023660.00673.80660.00667.40667.40998,408
26 May 2023667.00670.60660.80663.60663.602,214,933
25 May 2023659.00672.40659.00666.40666.40965,995
24 May 2023690.00690.40664.20669.00669.002,858,447
23 May 2023681.40695.60680.80693.20693.201,781,985
22 May 2023680.00687.80676.40686.00686.003,255,797
19 May 2023686.60691.00679.20679.20679.201,867,244
18 May 2023680.00691.40680.00688.00688.002,694,376
17 May 2023682.80684.40673.80679.20679.202,601,830
16 May 2023705.20705.20682.20684.60684.602,032,480
15 May 2023710.00710.00692.20698.60698.60918,333
12 May 2023700.00714.20691.20693.60693.601,324,312
11 May 2023699.60705.80691.60699.20699.202,447,688
10 May 2023713.60713.60695.60699.20699.201,244,729
09 May 2023705.00707.80693.40696.80696.803,200,496
05 May 2023696.20707.60696.20703.20703.201,070,639
04 May 2023705.40707.20687.80696.80696.802,025,745
03 May 2023703.60713.40695.20698.80698.802,690,773
02 May 2023688.40704.80685.60702.60702.602,452,635
28 Apr 2023677.40685.20667.60684.60684.602,239,407
27 Apr 2023652.40678.80627.60676.60676.606,533,245
26 Apr 2023671.20674.40665.40668.60668.604,615,200
25 Apr 2023682.60684.40672.40674.20674.202,489,338
24 Apr 2023692.20696.80686.60687.20687.201,780,628
21 Apr 2023690.00692.20678.60692.20692.202,035,600
20 Apr 2023689.20694.40681.40687.40687.401,254,689
19 Apr 2023691.00694.40684.80689.20689.20993,203
18 Apr 2023700.20702.80689.60694.20694.201,482,497
17 Apr 2023691.80703.20690.00700.20700.201,880,718
14 Apr 2023677.40692.80675.10687.60687.602,844,856
13 Apr 2023675.20685.40670.00674.60674.604,061,176
12 Apr 2023670.60675.00655.60674.00674.001,689,345
11 Apr 2023662.20675.00660.21671.00671.001,752,305
06 Apr 2023651.00653.00642.60652.60652.601,247,547
06 Apr 202315.9 Dividend
05 Apr 2023688.40694.40664.40664.60648.701,683,926
04 Apr 2023693.80696.00685.60685.80669.391,222,764
03 Apr 2023700.00701.20688.00689.40672.911,835,471
31 Mar 2023696.60700.60690.20698.00681.301,560,850
30 Mar 2023688.40695.40683.60694.00677.401,459,063
29 Mar 2023659.60685.40659.60682.40666.071,095,349
28 Mar 2023672.40681.80669.80673.00656.901,155,543
27 Mar 2023676.20682.40671.60675.80659.631,304,587
24 Mar 2023683.60683.60666.40670.60654.561,805,147
23 Mar 2023692.20697.00683.40687.80671.341,124,048
22 Mar 2023700.00700.00684.60695.20678.571,234,094
21 Mar 2023691.20697.00680.59691.00674.471,096,405
20 Mar 2023666.80679.40651.00675.80659.631,171,029
17 Mar 2023673.60685.20662.20665.60649.682,019,520
16 Mar 2023672.20679.20661.20676.80660.613,553,803
15 Mar 2023684.40690.22659.40659.80644.012,000,009
14 Mar 2023679.00694.40670.40690.20673.691,887,345
13 Mar 2023691.00696.45672.20679.00662.762,312,855
10 Mar 2023705.40705.60684.60691.60675.052,961,356
09 Mar 2023707.60715.00703.20712.80695.752,537,890
08 Mar 2023712.20712.20700.20708.20691.261,181,530
07 Mar 2023711.00721.40710.60713.60696.533,570,862
06 Mar 2023710.40716.20704.40712.20695.162,480,990
03 Mar 2023705.80708.00703.40704.80687.941,462,207
02 Mar 2023703.00714.80699.00699.00682.282,189,503
01 Mar 2023715.20717.60707.80708.40691.452,702,140
28 Feb 2023718.40722.80709.40716.80699.653,801,404
27 Feb 2023716.00722.20703.76720.20702.972,444,125
24 Feb 2023702.20722.40700.52712.60695.555,450,450
23 Feb 2023728.00728.00695.80704.40687.553,210,639
22 Feb 2023707.80718.80704.40717.40700.241,872,036
21 Feb 2023732.20733.60712.00714.40697.312,461,086
20 Feb 2023726.00727.80718.00721.40704.141,868,233
17 Feb 2023722.00725.40714.20720.80703.561,558,178
16 Feb 2023721.40729.00713.00729.00711.561,124,453
15 Feb 2023713.20721.00711.00717.40700.241,728,930
14 Feb 2023715.20725.60710.60714.20697.111,232,115
13 Feb 2023710.60716.00702.20712.80695.751,163,471
10 Feb 2023713.40717.20694.68707.80690.871,810,850
09 Feb 2023705.80721.40704.40720.40703.172,231,044
08 Feb 2023728.40732.20702.00706.60689.702,398,085
07 Feb 2023726.80730.00718.40723.80706.482,080,142
06 Feb 2023731.60738.80721.70727.80710.392,180,292
03 Feb 2023729.00744.80717.60743.60725.813,347,657
02 Feb 2023701.60735.60701.60733.60716.052,423,123
01 Feb 2023692.40706.80690.00695.20678.571,991,023
31 Jan 2023680.80693.20677.80690.40673.881,255,373
30 Jan 2023679.00685.00673.20684.60668.222,392,168
27 Jan 2023675.00686.40667.60685.00668.611,433,004
26 Jan 2023664.40673.80662.60673.60657.482,471,527
25 Jan 2023670.20675.20660.40663.80647.92791,208
24 Jan 2023670.00675.80666.20670.00653.971,077,431
23 Jan 2023652.60668.60652.60668.20652.211,442,167
20 Jan 2023680.00682.00652.80652.80637.182,603,431
19 Jan 2023700.20705.00675.80675.80659.633,496,519
18 Jan 2023692.20706.80683.80703.20686.382,825,411
17 Jan 2023683.00692.80681.00692.80676.232,584,821
16 Jan 2023665.00691.60664.20685.80669.391,965,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...