Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/12/2021 903.60p 909.20p 892.40p 899.00p 917142
08/12/2021 910.60p 928.64p 905.00p 906.60p 898193
07/12/2021 899.60p 909.60p 894.60p 909.20p 890845
06/12/2021 882.80p 897.80p 881.40p 888.60p 547827
03/12/2021 889.80p 896.00p 882.20p 882.80p 1032275
02/12/2021 884.40p 895.80p 881.01p 883.80p 913771
01/12/2021 871.60p 897.00p 871.28p 893.60p 1151202
30/11/2021 889.20p 894.45p 865.60p 865.60p 2787969
29/11/2021 902.80p 911.60p 891.80p 895.40p 818068
26/11/2021 889.40p 900.60p 880.80p 893.60p 784280
25/11/2021 920.20p 924.40p 907.40p 914.40p 390232
24/11/2021 904.80p 920.00p 902.80p 910.20p 1045805
23/11/2021 917.40p 917.80p 888.00p 903.00p 1152142
22/11/2021 920.80p 929.20p 916.20p 918.20p 1181457
19/11/2021 926.60p 932.00p 911.20p 919.60p 1376253
18/11/2021 909.60p 924.80p 909.60p 924.80p 933303
17/11/2021 919.00p 923.60p 912.00p 912.00p 1845670
16/11/2021 932.20p 933.40p 914.40p 921.20p 1095087
15/11/2021 935.60p 937.60p 924.40p 930.80p 417617
12/11/2021 927.00p 943.00p 926.80p 936.40p 4138464
11/11/2021 920.60p 935.60p 919.60p 931.60p 769022
10/11/2021 919.60p 924.40p 915.20p 920.60p 2370553
09/11/2021 930.00p 941.00p 919.20p 920.00p 1045965
08/11/2021 942.60p 947.40p 932.40p 932.40p 1025842
05/11/2021 963.00p 973.80p 944.60p 944.60p 761559
04/11/2021 946.00p 965.80p 935.60p 962.00p 1127314
03/11/2021 933.20p 940.20p 928.60p 940.00p 998341
02/11/2021 922.80p 940.40p 922.55p 936.00p 2204708
01/11/2021 945.00p 950.25p 916.40p 923.20p 2137525
29/10/2021 917.80p 922.80p 904.60p 919.80p 1314898
28/10/2021 922.40p 922.80p 914.48p 921.60p 1262700
27/10/2021 909.80p 926.20p 909.20p 923.40p 1224254
26/10/2021 896.20p 917.60p 896.00p 915.80p 679435
25/10/2021 896.60p 900.60p 892.00p 899.00p 1116660
22/10/2021 889.20p 896.60p 882.60p 893.20p 1260039
21/10/2021 865.00p 886.60p 865.00p 883.00p 597628
20/10/2021 885.80p 893.12p 877.40p 878.80p 654420
19/10/2021 899.60p 903.20p 886.20p 889.60p 1145760
18/10/2021 895.40p 898.20p 889.80p 896.40p 905580
15/10/2021 891.20p 902.20p 878.80p 896.80p 1923663
14/10/2021 859.00p 876.40p 857.60p 876.40p 1751681
13/10/2021 834.00p 875.00p 825.80p 867.40p 2207864
12/10/2021 827.60p 837.60p 825.60p 833.20p 1656343
11/10/2021 846.60p 847.62p 825.00p 836.00p 1280700
08/10/2021 856.60p 858.48p 844.80p 846.80p 1128674
07/10/2021 854.00p 861.80p 843.60p 857.80p 1275771
06/10/2021 860.20p 863.60p 844.00p 846.80p 2153559
05/10/2021 881.60p 886.00p 865.40p 865.80p 1686568
04/10/2021 885.60p 892.00p 874.40p 876.20p 1308721
01/10/2021 878.20p 891.00p 874.20p 887.80p 1513737
30/09/2021 908.60p 911.24p 891.60p 895.80p 2102295
29/09/2021 907.20p 919.60p 898.60p 900.00p 1500739
28/09/2021 938.20p 941.08p 894.80p 900.60p 1980946
27/09/2021 962.40p 965.20p 932.20p 939.60p 1562123
24/09/2021 971.00p 972.60p 953.00p 957.80p 1272187
23/09/2021 979.40p 985.80p 975.35p 975.60p 995889
22/09/2021 964.60p 975.20p 962.40p 975.20p 884188
21/09/2021 952.40p 959.80p 949.80p 959.80p 876113
20/09/2021 952.20p 957.20p 944.00p 948.40p 928099
17/09/2021 966.00p 973.80p 957.40p 960.80p 2056749
16/09/2021 956.40p 968.00p 946.80p 963.40p 1299743
15/09/2021 961.80p 965.60p 951.00p 952.80p 2953253
14/09/2021 961.20p 969.20p 958.40p 961.80p 715234
13/09/2021 963.40p 969.60p 958.20p 960.60p 918167
10/09/2021 952.80p 967.40p 949.80p 963.00p 933521
09/09/2021 943.40p 952.00p 940.40p 949.00p 1648695
08/09/2021 932.80p 950.00p 932.80p 945.40p 765608
07/09/2021 939.80p 961.00p 939.20p 946.80p 1068716
06/09/2021 958.40p 965.00p 957.60p 961.40p 470818
03/09/2021 961.00p 964.80p 954.00p 958.80p 1046868
02/09/2021 955.40p 967.80p 952.20p 960.80p 1287647
01/09/2021 957.60p 960.60p 944.60p 957.60p 1210069
31/08/2021 952.40p 956.40p 943.40p 945.60p 1336994
27/08/2021 950.40p 959.00p 945.00p 952.00p 881510
26/08/2021 938.00p 950.00p 932.00p 947.40p 1016685
25/08/2021 937.00p 945.40p 931.00p 938.00p 1140432
24/08/2021 955.20p 955.20p 930.00p 933.20p 1072332
23/08/2021 955.60p 959.00p 941.40p 943.60p 752892
20/08/2021 940.00p 949.90p 936.60p 947.60p 1543425
19/08/2021 945.80p 947.00p 937.40p 940.80p 1149601
18/08/2021 955.00p 959.80p 950.60p 956.40p 818630
17/08/2021 948.60p 964.00p 946.20p 952.40p 947045
16/08/2021 942.60p 953.80p 942.60p 952.00p 752056
13/08/2021 949.00p 956.60p 947.80p 948.20p 839528
12/08/2021 943.20p 952.60p 939.80p 946.80p 893436
11/08/2021 938.20p 943.00p 937.00p 943.00p 1127848
10/08/2021 941.60p 945.60p 937.20p 938.00p 767684
09/08/2021 940.60p 941.20p 927.60p 940.00p 1473322
06/08/2021 939.60p 945.60p 939.60p 942.00p 1209369
05/08/2021 927.80p 946.60p 921.00p 942.20p 1950015
04/08/2021 915.40p 929.80p 915.40p 929.20p 1365533
03/08/2021 904.60p 916.40p 898.40p 915.40p 1397919
02/08/2021 902.00p 908.40p 894.00p 905.80p 1610524
30/07/2021 892.40p 901.80p 881.20p 897.20p 3642355
29/07/2021 899.80p 902.60p 892.80p 894.40p 2145029
28/07/2021 907.00p 912.00p 895.80p 896.60p 3284311
27/07/2021 906.80p 915.60p 898.80p 905.40p 1437502
26/07/2021 904.00p 911.20p 897.20p 908.80p 1084254
23/07/2021 907.40p 911.20p 894.60p 904.80p 1994655
22/07/2021 888.20p 910.62p 888.20p 903.60p 2049265
21/07/2021 853.20p 881.57p 853.20p 879.40p 1227482
20/07/2021 852.00p 857.20p 844.60p 854.40p 1285147
19/07/2021 864.60p 865.54p 846.60p 849.00p 1119003
16/07/2021 885.20p 892.00p 867.60p 870.20p 1241450
15/07/2021 877.60p 892.80p 877.60p 880.60p 1757228
14/07/2021 879.00p 887.01p 878.60p 880.00p 1153061
13/07/2021 890.00p 892.40p 867.20p 883.20p 1840308
12/07/2021 844.60p 856.20p 844.60p 852.20p 741153
09/07/2021 845.60p 854.51p 843.00p 850.20p 662718
08/07/2021 848.00p 851.20p 834.80p 841.60p 804510
07/07/2021 838.80p 850.00p 838.80p 849.80p 592893
06/07/2021 836.20p 847.40p 833.60p 837.40p 539341
05/07/2021 828.00p 839.40p 827.00p 839.20p 561323
02/07/2021 812.60p 829.60p 812.60p 828.40p 681767
01/07/2021 820.60p 833.60p 814.00p 826.00p 1703818
30/06/2021 832.40p 832.40p 816.60p 816.60p 1469201
29/06/2021 829.80p 832.20p 824.80p 825.60p 1062825
28/06/2021 830.40p 837.60p 826.20p 826.20p 1045086
25/06/2021 826.00p 835.24p 821.80p 831.80p 740057
24/06/2021 828.40p 831.60p 822.00p 825.40p 1153548
23/06/2021 833.60p 833.80p 813.20p 825.80p 1277446
22/06/2021 801.40p 834.60p 799.60p 832.00p 2370543
21/06/2021 773.80p 802.80p 772.60p 802.80p 1418822
18/06/2021 779.00p 784.40p 775.60p 781.00p 3098590
17/06/2021 768.00p 775.80p 762.20p 775.80p 1557103
16/06/2021 780.00p 780.00p 772.60p 775.60p 1199743
15/06/2021 774.00p 779.00p 765.80p 774.20p 1484435
14/06/2021 765.00p 770.20p 760.80p 768.40p 1398989
11/06/2021 771.20p 772.00p 763.49p 765.00p 4185418
10/06/2021 794.20p 796.40p 768.80p 770.20p 1852824
09/06/2021 797.60p 799.40p 783.20p 793.80p 1324787
08/06/2021 804.40p 806.20p 795.40p 796.60p 705425
07/06/2021 795.20p 807.80p 791.60p 803.00p 622340
04/06/2021 788.20p 791.00p 782.80p 791.00p 602600
03/06/2021 806.40p 806.40p 782.60p 787.20p 708425
02/06/2021 812.00p 812.00p 783.60p 789.60p 1165320
01/06/2021 781.60p 806.20p 781.60p 792.80p 905467
28/05/2021 798.00p 803.60p 795.71p 797.00p 1269709
27/05/2021 789.20p 797.29p 788.80p 794.40p 1858560
26/05/2021 780.00p 795.60p 773.26p 789.60p 630847
25/05/2021 780.60p 781.60p 777.20p 780.00p 1362741
24/05/2021 783.40p 783.40p 774.93p 780.00p 690295
21/05/2021 781.20p 787.60p 771.60p 780.00p 1053103
20/05/2021 778.00p 784.20p 771.20p 780.00p 1396447
19/05/2021 794.80p 800.04p 783.80p 790.40p 949313
18/05/2021 800.20p 800.20p 787.00p 793.20p 949234
17/05/2021 798.00p 801.40p 790.80p 790.80p 1266879
14/05/2021 790.60p 802.20p 783.88p 794.60p 1150209
13/05/2021 774.00p 782.00p 767.20p 790.60p 734534
12/05/2021 788.00p 788.00p 777.60p 779.00p 1107403
11/05/2021 801.00p 801.99p 778.80p 781.20p 941936
10/05/2021 812.20p 817.60p 806.00p 809.40p 1285381
07/05/2021 803.00p 806.40p 797.00p 806.40p 1909802
06/05/2021 806.00p 807.60p 796.40p 800.00p 3851142
05/05/2021 795.00p 805.72p 792.40p 803.00p 1987699
04/05/2021 827.00p 827.00p 788.60p 789.60p 1970418
30/04/2021 803.80p 817.80p 803.80p 808.80p 2052076
29/04/2021 800.00p 814.20p 797.60p 807.20p 2610975
28/04/2021 798.20p 803.60p 791.40p 799.20p 1245738
27/04/2021 813.00p 815.00p 791.00p 795.60p 1293831
26/04/2021 796.80p 817.40p 796.80p 813.80p 1398550
23/04/2021 806.20p 812.60p 795.00p 806.80p 763116
22/04/2021 790.00p 804.00p 785.60p 803.20p 1062724
21/04/2021 790.20p 792.80p 783.80p 785.80p 695933
20/04/2021 797.80p 804.40p 787.00p 788.60p 2026944
19/04/2021 805.20p 805.80p 797.00p 798.60p 744188
16/04/2021 804.00p 806.00p 793.20p 803.40p 1080572
15/04/2021 794.40p 808.80p 794.40p 801.20p 1776580
14/04/2021 782.80p 795.00p 774.80p 791.40p 2256385
13/04/2021 770.60p 789.00p 761.60p 784.20p 1194978
12/04/2021 771.40p 785.20p 764.80p 764.80p 932062
09/04/2021 753.80p 764.00p 749.40p 760.40p 868515
08/04/2021 752.00p 756.20p 746.80p 750.20p 737442
07/04/2021 742.00p 749.20p 738.47p 747.00p 642519
06/04/2021 753.00p 756.80p 742.00p 742.00p 924620
01/04/2021 732.80p 746.40p 731.88p 745.40p 586434
31/03/2021 736.00p 737.40p 726.60p 733.00p 1111661
30/03/2021 743.00p 743.00p 727.80p 731.80p 443254
29/03/2021 738.40p 742.20p 726.40p 727.60p 847128
26/03/2021 746.60p 750.20p 732.93p 740.60p 751352
25/03/2021 743.00p 747.40p 726.80p 739.20p 1181712
24/03/2021 730.80p 739.60p 724.60p 730.80p 977878
23/03/2021 731.20p 740.60p 730.00p 733.40p 1224883
22/03/2021 736.60p 739.31p 731.80p 733.80p 869312
19/03/2021 734.80p 740.80p 729.60p 735.40p 2009233
18/03/2021 734.60p 740.00p 729.00p 739.00p 697027
17/03/2021 737.80p 742.67p 727.00p 730.40p 1330679
16/03/2021 734.40p 747.60p 728.80p 737.80p 1363876
15/03/2021 723.00p 736.13p 723.00p 730.00p 635784
12/03/2021 715.60p 736.00p 715.60p 729.60p 717659
11/03/2021 737.20p 738.40p 725.40p 728.00p 1308272
10/03/2021 715.80p 726.40p 710.43p 726.40p 1120973
09/03/2021 710.40p 723.60p 702.80p 720.00p 984461
08/03/2021 690.60p 710.00p 687.00p 710.00p 1508145
05/03/2021 699.40p 706.00p 688.20p 688.40p 1160191
04/03/2021 704.40p 715.40p 702.00p 704.40p 1936313
03/03/2021 702.80p 709.40p 694.60p 708.80p 1301118
02/03/2021 699.60p 704.60p 696.00p 698.80p 1085114
01/03/2021 703.60p 712.80p 693.60p 702.40p 1474164
26/02/2021 712.20p 728.00p 696.00p 696.20p 2085575

*Close Price adjusted for both dividends and splits