Howden Joinery Group (HWDN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Howden Joinery Group

Date Open High Low Close* Volume
03/10/2022 498.10p 515.60p 498.00p 513.60p 2074172
30/09/2022 487.50p 505.20p 483.80p 505.20p 2168061
29/09/2022 495.10p 495.50p 472.20p 480.90p 2776461
28/09/2022 493.20p 499.30p 472.30p 496.60p 5571443
27/09/2022 523.00p 533.60p 496.70p 496.70p 2856218
26/09/2022 545.00p 551.75p 522.00p 529.00p 2701937
23/09/2022 564.00p 567.40p 543.40p 556.40p 1901000
22/09/2022 566.20p 579.80p 561.40p 562.40p 2099238
21/09/2022 563.80p 574.20p 558.00p 574.20p 1603650
20/09/2022 571.20p 575.59p 544.80p 557.80p 2575053
16/09/2022 562.60p 579.00p 560.20p 568.80p 15261025
15/09/2022 584.40p 589.60p 567.80p 569.40p 1655390
14/09/2022 595.80p 603.80p 578.40p 583.00p 1270085
13/09/2022 611.80p 620.80p 600.00p 600.00p 2367071
12/09/2022 588.60p 620.40p 584.80p 617.00p 2951417
09/09/2022 574.00p 586.40p 573.80p 584.80p 1759045
08/09/2022 574.40p 575.40p 557.20p 571.00p 2664030
07/09/2022 570.80p 576.80p 563.80p 571.00p 1916600
06/09/2022 554.80p 582.00p 552.80p 574.60p 3527674
05/09/2022 543.80p 554.40p 537.20p 553.20p 1509786
02/09/2022 554.00p 557.40p 537.60p 554.60p 1654262
01/09/2022 566.80p 568.00p 552.40p 552.40p 3482515
31/08/2022 581.40p 581.40p 570.80p 571.20p 2832088
30/08/2022 572.40p 586.00p 567.40p 574.60p 2926359
26/08/2022 589.80p 592.80p 571.40p 574.40p 1404062
25/08/2022 600.80p 600.80p 584.40p 588.00p 1581283
24/08/2022 599.60p 603.40p 588.60p 596.80p 2806701
23/08/2022 608.00p 613.60p 595.40p 601.40p 2558214
22/08/2022 632.60p 634.00p 610.60p 611.80p 1750444
19/08/2022 651.00p 651.00p 634.60p 634.60p 2717377
18/08/2022 656.60p 660.40p 652.00p 658.80p 1356023
17/08/2022 669.40p 671.80p 655.60p 656.00p 2293248
16/08/2022 666.80p 670.00p 650.00p 668.00p 2252369
15/08/2022 674.80p 677.70p 666.80p 666.80p 1077944
12/08/2022 681.20p 682.60p 671.60p 672.60p 1183231
11/08/2022 688.80p 692.14p 678.60p 685.20p 1738804
10/08/2022 658.60p 689.80p 656.80p 688.20p 2596490
09/08/2022 670.80p 671.60p 654.00p 657.80p 2193570
08/08/2022 665.60p 676.20p 664.30p 671.00p 1457490
05/08/2022 670.00p 690.00p 657.20p 660.00p 2532426
04/08/2022 654.00p 667.60p 653.00p 667.60p 1703669
03/08/2022 655.40p 658.60p 645.80p 654.80p 2112818
02/08/2022 676.20p 677.17p 649.95p 657.40p 2811980
01/08/2022 677.40p 681.80p 673.00p 679.80p 1939264
29/07/2022 658.40p 679.58p 654.40p 676.40p 2696295
28/07/2022 647.40p 652.80p 640.00p 652.80p 2176003
27/07/2022 633.20p 644.20p 628.60p 640.00p 2913148
26/07/2022 650.80p 650.80p 623.20p 629.40p 4038924
25/07/2022 670.20p 673.20p 654.20p 654.20p 2584006
22/07/2022 647.80p 673.60p 646.00p 673.60p 3038563
21/07/2022 618.20p 658.20p 618.20p 655.60p 3753381
20/07/2022 632.20p 636.60p 627.00p 629.00p 1640110
19/07/2022 621.80p 627.00p 615.50p 626.80p 2139684
18/07/2022 624.00p 631.40p 619.60p 626.60p 1429609
15/07/2022 607.60p 624.00p 600.20p 623.00p 3147664
14/07/2022 611.20p 616.20p 598.20p 602.80p 3451185
13/07/2022 619.60p 626.80p 609.00p 616.40p 2511491
12/07/2022 605.80p 620.60p 595.60p 617.80p 2763291
11/07/2022 605.60p 613.40p 601.80p 610.40p 2508220
08/07/2022 605.40p 614.60p 601.40p 612.80p 3187851
07/07/2022 605.80p 614.40p 603.00p 606.20p 2776640
06/07/2022 603.60p 612.60p 599.60p 607.40p 2436075
05/07/2022 603.00p 604.60p 580.20p 594.00p 2763240
04/07/2022 612.00p 612.20p 595.80p 597.20p 1085703
01/07/2022 599.80p 615.00p 593.80p 605.20p 2127031
30/06/2022 599.00p 606.60p 588.80p 602.60p 2493289
29/06/2022 614.40p 614.40p 600.40p 609.00p 1991877
28/06/2022 622.80p 626.80p 613.20p 620.40p 2063974
27/06/2022 614.40p 624.00p 611.60p 622.20p 2631543
24/06/2022 585.60p 615.00p 584.00p 613.20p 2990724
23/06/2022 583.40p 590.80p 575.60p 581.40p 2579202
22/06/2022 580.80p 588.40p 572.00p 585.80p 2750860
21/06/2022 589.40p 598.00p 582.60p 583.60p 2391306
20/06/2022 606.40p 611.20p 584.20p 586.80p 3015415
17/06/2022 602.40p 615.60p 600.20p 607.40p 5181005
16/06/2022 623.00p 623.20p 594.20p 599.40p 3045180
15/06/2022 622.00p 633.00p 618.40p 625.40p 2043344
14/06/2022 625.00p 630.10p 610.80p 614.40p 3056165
13/06/2022 640.00p 642.60p 618.40p 622.40p 3650894
10/06/2022 658.40p 661.20p 648.80p 648.80p 1582816
09/06/2022 671.40p 673.40p 651.60p 662.20p 1967183
08/06/2022 680.20p 680.20p 663.60p 672.80p 1540963
07/06/2022 684.80p 689.00p 669.00p 670.60p 2110437
06/06/2022 680.60p 695.80p 680.44p 690.80p 1481774
01/06/2022 683.40p 688.40p 669.80p 674.80p 1412006
31/05/2022 685.40p 690.20p 675.80p 682.20p 2600222
27/05/2022 670.00p 683.40p 667.00p 675.80p 2045061
26/05/2022 661.00p 673.20p 657.20p 673.20p 2195772
25/05/2022 655.80p 663.40p 648.77p 662.60p 1572591
24/05/2022 652.60p 658.80p 646.20p 649.80p 2100286
23/05/2022 658.20p 663.60p 654.00p 658.60p 2326525
20/05/2022 655.80p 668.80p 651.40p 652.40p 2418924
19/05/2022 651.00p 657.00p 630.80p 652.00p 3298604
18/05/2022 684.40p 686.00p 656.40p 656.40p 2767637
17/05/2022 682.60p 691.80p 673.80p 679.80p 1803864
16/05/2022 678.00p 684.65p 669.60p 680.20p 2237763
13/05/2022 665.40p 682.00p 658.00p 681.80p 2383938
12/05/2022 656.60p 684.40p 651.20p 678.40p 2209001
11/05/2022 677.20p 677.20p 658.40p 669.60p 2715043
10/05/2022 671.40p 682.40p 665.20p 670.20p 2013274
09/05/2022 667.00p 669.40p 644.60p 662.60p 2636496
06/05/2022 681.20p 682.85p 659.80p 668.20p 2636468
05/05/2022 712.40p 719.60p 684.40p 686.40p 2939314
04/05/2022 724.20p 728.20p 692.20p 697.60p 3646074
03/05/2022 754.60p 757.20p 719.80p 724.60p 2998257
29/04/2022 783.40p 785.00p 761.40p 761.40p 1678505
28/04/2022 779.00p 785.40p 772.80p 777.40p 1718882
27/04/2022 771.40p 773.40p 757.60p 770.00p 2223459
26/04/2022 776.20p 785.26p 764.40p 764.40p 2941430
25/04/2022 761.40p 769.80p 751.80p 766.80p 2870342
22/04/2022 785.20p 791.60p 774.20p 775.00p 970659
21/04/2022 773.60p 791.00p 771.20p 786.60p 1546850
20/04/2022 760.60p 772.80p 757.80p 771.40p 1377517
19/04/2022 756.60p 765.60p 745.20p 762.60p 1802185
14/04/2022 768.20p 768.20p 754.60p 758.00p 2185628
13/04/2022 761.60p 770.00p 755.20p 765.40p 1649510
12/04/2022 754.60p 776.80p 753.20p 769.20p 1870688
11/04/2022 764.80p 767.80p 752.00p 758.20p 1799141
08/04/2022 768.00p 774.80p 762.00p 767.80p 1392818
07/04/2022 751.40p 761.80p 742.60p 757.60p 2560430
06/04/2022 772.40p 772.40p 753.40p 763.00p 3356978
05/04/2022 790.00p 790.60p 765.40p 770.80p 2242569
04/04/2022 785.00p 793.40p 779.80p 790.80p 2342256
01/04/2022 770.20p 783.40p 770.00p 781.00p 3406400
31/03/2022 788.20p 791.00p 767.80p 767.80p 2661278
30/03/2022 791.20p 797.60p 775.00p 775.00p 3525553
29/03/2022 777.60p 798.20p 775.40p 796.80p 3649618
28/03/2022 784.00p 786.80p 771.40p 771.40p 2073141
25/03/2022 791.00p 798.60p 776.40p 776.40p 2058266
24/03/2022 803.80p 809.40p 776.40p 784.80p 2254655
23/03/2022 832.20p 832.20p 801.40p 801.40p 1986632
22/03/2022 818.80p 829.60p 814.40p 819.20p 1935570
21/03/2022 831.20p 831.60p 817.35p 823.00p 1333011
18/03/2022 814.40p 824.20p 802.60p 824.20p 15591123
17/03/2022 807.20p 819.00p 795.60p 809.20p 1500881
16/03/2022 790.40p 811.60p 783.80p 805.00p 3578788
15/03/2022 774.20p 784.00p 763.80p 777.80p 1545120
14/03/2022 770.60p 795.40p 764.80p 784.80p 1167445
11/03/2022 753.20p 771.00p 745.00p 761.60p 1439842
10/03/2022 774.40p 775.60p 746.40p 749.00p 1300344
09/03/2022 750.60p 771.20p 744.15p 769.40p 1966146
08/03/2022 749.60p 771.40p 736.60p 736.60p 2863597
07/03/2022 739.60p 780.30p 723.00p 760.20p 1913905
04/03/2022 795.60p 806.39p 756.07p 756.60p 4049264
03/03/2022 812.60p 835.00p 799.40p 800.00p 1541277
02/03/2022 802.80p 827.40p 796.23p 820.00p 2111215
01/03/2022 845.80p 854.00p 797.00p 805.40p 4212077
28/02/2022 795.20p 853.20p 795.20p 853.20p 2600686
25/02/2022 783.20p 810.00p 776.40p 810.00p 6142153
24/02/2022 734.00p 776.88p 726.20p 761.60p 4187908
23/02/2022 745.00p 753.00p 730.80p 730.80p 2370273
22/02/2022 731.40p 755.60p 727.20p 743.20p 1476409
21/02/2022 746.60p 751.40p 730.80p 745.20p 2332145
18/02/2022 754.00p 757.60p 742.40p 742.40p 989805
17/02/2022 751.20p 763.00p 748.00p 750.20p 1800935
16/02/2022 765.40p 775.80p 748.20p 750.80p 2144599
15/02/2022 753.60p 768.60p 752.60p 757.20p 1982416
14/02/2022 761.40p 764.48p 743.00p 755.40p 1993826
11/02/2022 781.60p 781.80p 764.60p 767.80p 1288183
10/02/2022 783.60p 795.40p 779.40p 788.00p 1186292
09/02/2022 780.80p 801.80p 780.40p 790.00p 2044527
08/02/2022 788.40p 790.80p 767.60p 773.60p 1549176
07/02/2022 788.20p 793.41p 783.20p 786.80p 880588
04/02/2022 804.40p 809.40p 783.80p 784.20p 1403531
03/02/2022 818.40p 824.20p 801.80p 802.80p 1684887
02/02/2022 823.20p 836.40p 819.20p 821.00p 1607907
01/02/2022 818.20p 826.80p 812.40p 819.80p 3078942
31/01/2022 811.80p 821.00p 801.40p 812.00p 1266393
28/01/2022 790.40p 805.80p 784.80p 804.60p 2511362
27/01/2022 786.40p 797.80p 782.00p 792.00p 1559507
26/01/2022 796.60p 804.40p 793.00p 800.40p 1759153
25/01/2022 790.20p 796.20p 778.00p 789.00p 1777385
24/01/2022 799.20p 800.60p 763.80p 779.00p 2407249
21/01/2022 814.40p 814.40p 794.40p 802.20p 1265659
20/01/2022 826.60p 830.60p 817.00p 822.00p 3084531
19/01/2022 816.00p 836.00p 810.00p 821.80p 2315235
18/01/2022 832.40p 833.46p 799.80p 821.60p 2742598
17/01/2022 850.80p 852.00p 841.40p 846.40p 943969
14/01/2022 870.20p 876.00p 847.00p 847.00p 1520310
13/01/2022 895.20p 898.40p 876.60p 878.20p 1100425
12/01/2022 900.00p 903.00p 893.20p 900.00p 836645
10/01/2022 916.00p 918.00p 877.80p 879.40p 1107636
07/01/2022 918.00p 918.98p 899.20p 911.80p 877364
06/01/2022 925.60p 936.60p 909.40p 920.00p 1357208
05/01/2022 934.00p 945.60p 930.74p 942.20p 1247070
04/01/2022 936.00p 940.13p 919.40p 934.40p 1418534
31/12/2021 920.00p 920.00p 901.20p 901.20p 328516
30/12/2021 927.60p 927.60p 915.60p 920.00p 447750
29/12/2021 886.40p 927.60p 886.40p 925.80p 882836
24/12/2021 894.40p 911.12p 894.40p 897.20p 177633
23/12/2021 907.20p 911.60p 899.60p 911.60p 716201
22/12/2021 881.20p 903.40p 877.80p 903.40p 523262
21/12/2021 879.80p 891.74p 877.40p 882.20p 1155653
20/12/2021 860.00p 870.00p 848.25p 870.00p 831134
17/12/2021 860.20p 875.00p 856.00p 871.20p 2422595
16/12/2021 865.00p 880.80p 860.80p 868.00p 1372367
15/12/2021 860.20p 864.40p 847.00p 850.60p 3437392
14/12/2021 870.00p 876.60p 859.20p 859.20p 2136550
13/12/2021 872.80p 883.40p 865.39p 868.20p 781929
10/12/2021 894.40p 895.00p 876.60p 876.60p 752865

*Close Price adjusted for both dividends and splits