Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2018 453.90p 453.90p 444.50p 447.20p 1377588
04/10/2018 458.90p 460.20p 450.80p 451.40p 1945696
03/10/2018 454.70p 464.00p 453.00p 457.60p 2099340
02/10/2018 463.00p 463.00p 451.90p 452.20p 2144493
01/10/2018 470.40p 470.40p 463.20p 463.50p 2122246
28/09/2018 475.10p 476.80p 468.00p 468.90p 1430605
27/09/2018 472.30p 477.60p 470.70p 477.00p 1038970
26/09/2018 474.50p 477.00p 470.40p 472.40p 805948
25/09/2018 475.00p 476.00p 470.90p 472.30p 1603449
24/09/2018 475.00p 478.27p 473.90p 474.70p 1299764
21/09/2018 480.00p 482.60p 474.10p 474.50p 3261305
20/09/2018 484.90p 485.10p 479.20p 480.00p 2017754
19/09/2018 487.20p 489.10p 484.30p 484.60p 2990047
18/09/2018 489.00p 491.40p 484.50p 486.50p 1777243
17/09/2018 491.00p 491.98p 483.90p 488.20p 1237550
14/09/2018 489.00p 491.10p 487.30p 490.80p 1617304
13/09/2018 491.20p 491.20p 487.50p 489.20p 1617006
12/09/2018 488.50p 490.20p 486.30p 490.20p 2935509
11/09/2018 478.20p 487.90p 476.60p 487.00p 2383645
10/09/2018 472.90p 480.10p 471.20p 480.10p 1711330
07/09/2018 476.00p 477.20p 469.20p 472.90p 1210856
06/09/2018 477.40p 478.61p 473.20p 473.20p 1003656
05/09/2018 481.30p 483.40p 473.70p 477.40p 1865412
04/09/2018 479.60p 484.31p 476.20p 480.70p 2326620
03/09/2018 492.40p 495.00p 479.50p 481.20p 1602788
31/08/2018 489.60p 496.20p 489.60p 492.70p 2018633
30/08/2018 490.80p 494.10p 487.70p 491.20p 2071438
29/08/2018 494.10p 502.20p 489.20p 491.90p 2102357
28/08/2018 490.40p 501.20p 485.60p 497.20p 2077454
24/08/2018 492.50p 492.94p 487.40p 487.40p 1291512
23/08/2018 488.80p 495.40p 486.60p 490.80p 2058704
22/08/2018 482.40p 487.80p 480.30p 486.50p 1904702
21/08/2018 477.00p 482.90p 474.10p 480.80p 1264927
20/08/2018 474.00p 477.20p 472.15p 474.30p 1577810
17/08/2018 472.80p 472.80p 467.50p 471.90p 1013462
16/08/2018 471.50p 473.30p 469.60p 470.20p 1151271
15/08/2018 469.00p 472.60p 466.70p 470.70p 1521317
14/08/2018 467.90p 472.90p 467.30p 470.30p 1730878
13/08/2018 469.90p 472.20p 460.70p 464.70p 1705295
10/08/2018 470.80p 470.80p 466.10p 469.30p 1337474
09/08/2018 464.30p 470.30p 464.30p 469.20p 1082428
08/08/2018 468.60p 470.50p 458.50p 466.90p 1459855
07/08/2018 463.40p 469.60p 461.00p 468.70p 2012036
06/08/2018 466.70p 468.90p 461.50p 463.80p 1675024
03/08/2018 466.00p 467.25p 463.20p 465.00p 1701606
02/08/2018 468.50p 470.70p 461.50p 466.00p 1919299
01/08/2018 478.00p 479.30p 468.19p 470.00p 3336595
31/07/2018 481.40p 481.40p 473.00p 477.10p 3685252
30/07/2018 479.60p 483.60p 477.80p 481.70p 2275231
27/07/2018 481.40p 484.10p 475.20p 480.70p 2737455
26/07/2018 495.00p 498.50p 474.84p 484.70p 6932268
25/07/2018 517.00p 523.80p 513.40p 513.60p 1639994
24/07/2018 519.20p 522.20p 515.00p 517.00p 1516499
23/07/2018 522.00p 528.66p 517.20p 518.00p 1678392
20/07/2018 531.40p 531.40p 522.72p 525.80p 1601522
19/07/2018 532.00p 537.66p 525.60p 527.00p 1085088
18/07/2018 536.20p 538.96p 529.60p 530.00p 1809524
17/07/2018 530.60p 536.58p 530.60p 532.20p 2513714
16/07/2018 540.80p 540.80p 532.20p 533.00p 1211152
13/07/2018 538.00p 541.80p 536.80p 536.80p 936699
12/07/2018 535.00p 537.80p 530.40p 535.60p 1395205
11/07/2018 533.20p 534.60p 526.00p 534.40p 1676642
10/07/2018 539.00p 541.40p 533.60p 534.80p 1534500
09/07/2018 537.80p 541.80p 537.67p 539.00p 1036203
06/07/2018 537.40p 540.60p 531.80p 537.80p 1171962
05/07/2018 535.00p 537.80p 532.40p 535.00p 1424035
04/07/2018 533.00p 536.00p 528.80p 535.00p 1463211
03/07/2018 529.00p 533.40p 528.00p 532.80p 1382882
02/07/2018 532.60p 534.00p 525.20p 529.00p 1260855
29/06/2018 536.40p 538.40p 533.60p 536.20p 2735923
28/06/2018 532.80p 538.26p 526.40p 532.00p 1680086
27/06/2018 532.00p 538.80p 526.80p 536.20p 1745740
26/06/2018 534.20p 540.60p 530.20p 531.00p 2576690
25/06/2018 533.40p 536.40p 528.40p 532.00p 1360354
22/06/2018 525.00p 534.40p 525.00p 533.40p 1168013
21/06/2018 524.20p 528.40p 523.80p 524.40p 1494246
20/06/2018 523.40p 528.00p 522.00p 523.00p 1482170
19/06/2018 523.80p 533.66p 519.60p 522.00p 2059273
18/06/2018 529.40p 529.40p 523.60p 528.00p 1238000
15/06/2018 527.80p 535.00p 524.60p 528.80p 3050733
14/06/2018 525.00p 529.60p 521.80p 528.40p 3559639
13/06/2018 522.60p 532.00p 521.16p 528.40p 3143594
12/06/2018 517.20p 525.60p 517.20p 521.80p 2520719
11/06/2018 518.40p 519.80p 514.00p 517.80p 1303916
08/06/2018 516.80p 520.20p 513.80p 518.80p 1176866
07/06/2018 525.00p 526.80p 517.20p 518.00p 1560853
06/06/2018 513.60p 523.40p 511.60p 522.20p 1783181
05/06/2018 505.40p 514.20p 504.20p 511.20p 1469521
04/06/2018 506.80p 510.80p 502.80p 505.00p 1660458
01/06/2018 503.80p 513.00p 503.80p 507.40p 1614596
31/05/2018 502.00p 504.60p 498.60p 501.20p 1184569
30/05/2018 503.20p 504.60p 499.70p 501.20p 1345861
29/05/2018 508.20p 508.20p 501.80p 503.40p 1877387
25/05/2018 505.00p 510.40p 504.80p 510.00p 1201213
24/05/2018 504.20p 507.40p 499.00p 503.40p 2176930
23/05/2018 515.20p 518.40p 508.40p 509.00p 2825240
22/05/2018 518.20p 519.20p 515.00p 516.00p 960242
21/05/2018 515.20p 519.00p 513.40p 515.60p 1827089
18/05/2018 511.00p 517.00p 509.52p 514.20p 2741885
17/05/2018 509.60p 512.00p 505.20p 511.60p 1816785
16/05/2018 508.80p 513.00p 506.60p 510.00p 1798204
15/05/2018 506.40p 510.00p 505.20p 508.00p 2365481
14/05/2018 509.40p 515.40p 505.20p 507.20p 1449270
11/05/2018 510.00p 511.40p 506.40p 508.00p 1789221
10/05/2018 514.00p 516.00p 509.00p 509.40p 1788300
09/05/2018 518.40p 522.20p 510.00p 513.60p 2999660
08/05/2018 514.20p 524.60p 511.00p 520.00p 4280779
04/05/2018 511.40p 515.40p 511.29p 511.80p 3386245
03/05/2018 510.40p 514.60p 508.80p 510.00p 5543109
02/05/2018 492.90p 516.40p 492.10p 509.40p 7801061
01/05/2018 475.90p 481.90p 475.90p 480.00p 1936945
30/04/2018 479.40p 480.80p 475.50p 476.70p 2513746
27/04/2018 481.40p 481.40p 473.40p 476.50p 3202828
26/04/2018 484.50p 484.50p 475.40p 481.00p 2089744
25/04/2018 483.00p 486.70p 480.80p 482.50p 4049887
24/04/2018 487.60p 489.60p 480.80p 484.40p 2860879
23/04/2018 486.40p 491.00p 484.80p 486.80p 1692515
20/04/2018 486.90p 489.00p 482.10p 486.20p 1505708
19/04/2018 478.20p 489.60p 478.20p 487.50p 2825584
18/04/2018 470.00p 478.70p 470.00p 477.50p 1875949
17/04/2018 469.10p 471.70p 466.50p 470.30p 3795512
16/04/2018 469.40p 474.32p 467.40p 468.70p 1754448
13/04/2018 466.80p 473.40p 465.80p 469.00p 2623980
12/04/2018 465.00p 467.10p 462.40p 466.00p 2716905
11/04/2018 466.30p 469.20p 461.60p 465.00p 2996100
10/04/2018 467.50p 469.60p 464.00p 468.00p 2778987
09/04/2018 466.00p 472.00p 462.40p 466.30p 2654278
06/04/2018 463.10p 470.30p 458.90p 465.00p 2064584
05/04/2018 464.50p 468.10p 462.80p 464.80p 2138411
04/04/2018 457.00p 462.60p 453.40p 460.30p 2632892
03/04/2018 459.60p 465.10p 454.70p 461.50p 2176750
29/03/2018 466.00p 472.00p 460.80p 460.80p 2719209
28/03/2018 463.50p 467.30p 461.20p 465.20p 2158413
27/03/2018 465.40p 470.70p 462.80p 467.80p 3332221
26/03/2018 457.80p 465.80p 457.40p 461.70p 2126593
23/03/2018 451.60p 461.40p 447.50p 457.00p 2411028
22/03/2018 462.00p 465.70p 453.20p 456.10p 2754970
21/03/2018 472.70p 473.00p 461.50p 462.00p 3362723
20/03/2018 474.60p 476.80p 471.20p 475.00p 4052764
19/03/2018 476.80p 478.72p 471.50p 474.00p 2697238
16/03/2018 482.00p 484.10p 474.60p 476.30p 3262752
15/03/2018 481.60p 484.90p 476.10p 481.50p 2032930
14/03/2018 484.90p 489.30p 482.00p 482.30p 2468611
13/03/2018 489.60p 492.90p 483.10p 485.50p 2274999
12/03/2018 496.80p 498.88p 488.00p 490.00p 2265368
09/03/2018 489.50p 497.40p 488.40p 496.20p 2675099
08/03/2018 487.90p 492.00p 484.70p 489.00p 2353865
07/03/2018 491.50p 495.20p 487.00p 487.30p 2712123
06/03/2018 502.40p 505.20p 489.00p 492.30p 2565000
05/03/2018 500.00p 506.80p 492.50p 501.20p 3406490
02/03/2018 478.80p 502.80p 478.80p 501.20p 5132564
01/03/2018 465.00p 489.00p 463.20p 480.30p 6281458
28/02/2018 449.40p 449.60p 437.70p 444.10p 2939518
27/02/2018 463.80p 466.40p 451.10p 453.90p 3751291
26/02/2018 459.80p 467.20p 458.30p 461.10p 1691890
23/02/2018 458.90p 461.80p 455.30p 460.20p 1313532
22/02/2018 458.00p 463.20p 457.50p 460.70p 2935186
21/02/2018 465.20p 466.70p 461.50p 464.20p 1765497
20/02/2018 461.50p 468.60p 461.50p 468.60p 1407590
19/02/2018 466.00p 466.00p 457.40p 459.10p 580842
16/02/2018 457.80p 465.60p 455.90p 464.00p 1480548
15/02/2018 451.40p 456.60p 448.90p 454.50p 1497092
14/02/2018 453.00p 455.70p 446.40p 449.90p 1539991
13/02/2018 452.30p 453.20p 448.40p 451.00p 1788070
12/02/2018 451.60p 459.40p 447.70p 452.80p 2519561
09/02/2018 443.10p 450.00p 439.20p 447.00p 6151557
08/02/2018 452.10p 453.50p 438.90p 442.30p 3688616
07/02/2018 446.40p 455.00p 442.30p 454.00p 4738345
06/02/2018 438.60p 449.10p 432.10p 443.90p 3589207
05/02/2018 454.00p 456.80p 449.00p 449.90p 2043534
02/02/2018 459.40p 464.00p 456.20p 458.50p 1939142
01/02/2018 465.20p 466.40p 459.00p 461.10p 1788435
31/01/2018 457.10p 469.40p 457.00p 464.30p 1875026
30/01/2018 459.50p 461.10p 454.00p 455.00p 1605877
29/01/2018 465.10p 471.20p 460.20p 460.70p 1745152
26/01/2018 458.60p 470.70p 454.60p 463.40p 2834650
25/01/2018 453.90p 458.90p 450.00p 458.30p 2348259
24/01/2018 450.10p 454.10p 447.50p 453.10p 1496676
23/01/2018 446.60p 453.00p 443.70p 451.50p 1744780
22/01/2018 446.40p 453.00p 443.70p 445.50p 1500119
19/01/2018 450.00p 453.10p 441.70p 447.90p 3378017
18/01/2018 455.60p 458.40p 453.40p 456.20p 1666292
17/01/2018 455.00p 457.80p 452.30p 454.00p 1273134
16/01/2018 454.30p 459.60p 454.30p 456.80p 2622859
15/01/2018 455.10p 459.00p 451.90p 453.60p 1448235
12/01/2018 455.70p 461.50p 453.70p 456.90p 1623870
11/01/2018 458.20p 459.70p 452.20p 454.40p 1495228
10/01/2018 461.40p 467.10p 455.80p 458.60p 1062869
09/01/2018 463.80p 465.90p 457.90p 462.80p 897079
08/01/2018 468.80p 469.10p 459.40p 462.80p 1159011
05/01/2018 462.80p 467.70p 461.80p 467.10p 1531414
04/01/2018 462.00p 463.80p 458.20p 461.80p 1683878
03/01/2018 463.80p 466.00p 459.50p 463.10p 1297248
02/01/2018 469.10p 470.40p 459.60p 461.60p 1584373
29/12/2017 469.50p 470.50p 466.40p 466.80p 496203
28/12/2017 468.20p 470.00p 463.30p 468.40p 932176
27/12/2017 465.40p 471.20p 460.90p 469.00p 1073033
22/12/2017 458.80p 468.60p 458.06p 464.10p 627575
21/12/2017 462.00p 462.30p 453.30p 459.60p 2054636
20/12/2017 462.80p 464.90p 458.60p 462.00p 2049426

*Close Price adjusted for both dividends and splits