Howden Joinery Group Plc (HWDN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:05PM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 920.00 | 923.00 | 912.00 | 914.00 | 914.00 | 249,456 |
| May 31, 2024 | 912.00 | 915.00 | 905.00 | 907.50 | 907.50 | 2,243,379 |
| May 30, 2024 | 901.00 | 916.50 | 900.80 | 914.00 | 914.00 | 990,595 |
| May 29, 2024 | 910.00 | 915.50 | 899.50 | 905.00 | 905.00 | 1,378,478 |
| May 28, 2024 | 925.00 | 925.50 | 908.00 | 912.50 | 912.50 | 3,089,024 |
| May 24, 2024 | 912.00 | 926.00 | 912.00 | 919.00 | 919.00 | 1,541,578 |
| May 23, 2024 | 911.00 | 922.50 | 904.00 | 920.00 | 920.00 | 3,835,522 |
| May 22, 2024 | 911.00 | 916.50 | 901.50 | 913.00 | 913.00 | 2,908,750 |
| May 21, 2024 | 925.50 | 925.50 | 907.50 | 911.00 | 911.00 | 1,134,044 |
| May 20, 2024 | 930.50 | 936.00 | 919.34 | 922.00 | 922.00 | 505,473 |
| May 17, 2024 | 926.50 | 937.00 | 920.50 | 928.50 | 928.50 | 786,619 |
| May 16, 2024 | 929.50 | 935.00 | 919.00 | 930.50 | 930.50 | 624,336 |
| May 15, 2024 | 921.50 | 935.00 | 910.84 | 925.00 | 925.00 | 605,023 |
| May 14, 2024 | 909.50 | 920.00 | 897.00 | 913.00 | 913.00 | 651,561 |
| May 13, 2024 | 921.00 | 926.50 | 910.00 | 910.00 | 910.00 | 694,110 |
| May 10, 2024 | 912.00 | 930.00 | 909.00 | 924.50 | 924.50 | 1,554,089 |
| May 09, 2024 | 896.00 | 913.00 | 894.50 | 910.50 | 910.50 | 1,225,781 |
| May 08, 2024 | 900.00 | 900.00 | 885.00 | 898.00 | 898.00 | 699,352 |
| May 07, 2024 | 890.00 | 896.50 | 884.50 | 892.50 | 892.50 | 1,591,865 |
| May 03, 2024 | 869.00 | 880.50 | 859.00 | 872.00 | 872.00 | 935,333 |
| May 02, 2024 | 862.00 | 868.50 | 854.50 | 858.50 | 858.50 | 1,207,370 |
| May 01, 2024 | 876.00 | 879.50 | 857.00 | 857.00 | 857.00 | 1,432,479 |
| Apr 30, 2024 | 883.00 | 886.50 | 876.00 | 876.00 | 876.00 | 1,419,344 |
| Apr 29, 2024 | 892.00 | 893.32 | 877.50 | 879.50 | 879.50 | 2,337,534 |
| Apr 26, 2024 | 878.50 | 890.50 | 874.50 | 888.00 | 888.00 | 932,050 |
| Apr 25, 2024 | 861.50 | 883.50 | 860.00 | 872.00 | 872.00 | 3,627,608 |
| Apr 24, 2024 | 883.00 | 884.68 | 869.50 | 870.00 | 870.00 | 1,041,426 |
| Apr 23, 2024 | 872.00 | 882.50 | 867.00 | 881.00 | 881.00 | 5,304,242 |
| Apr 22, 2024 | 867.00 | 872.00 | 860.50 | 865.50 | 865.50 | 1,200,622 |
| Apr 19, 2024 | 851.00 | 855.50 | 845.00 | 853.50 | 853.50 | 1,429,713 |
| Apr 18, 2024 | 862.00 | 866.00 | 853.50 | 862.00 | 862.00 | 1,309,459 |
| Apr 17, 2024 | 852.00 | 862.50 | 850.50 | 854.00 | 854.00 | 1,436,739 |
| Apr 16, 2024 | 865.00 | 868.50 | 852.00 | 858.00 | 858.00 | 2,221,418 |
| Apr 15, 2024 | 870.00 | 885.00 | 866.50 | 877.00 | 877.00 | 1,190,267 |
| Apr 12, 2024 | 880.50 | 889.50 | 868.50 | 870.00 | 870.00 | 1,486,853 |
| Apr 11, 2024 | 857.00 | 873.50 | 857.00 | 873.50 | 873.50 | 1,823,572 |
| Apr 11, 2024 | 16.2 Dividend | |||||
| Apr 10, 2024 | 875.50 | 895.00 | 869.50 | 876.00 | 859.80 | 1,226,644 |
| Apr 09, 2024 | 868.00 | 871.50 | 860.50 | 867.50 | 851.46 | 1,857,880 |
| Apr 08, 2024 | 867.50 | 872.50 | 863.50 | 869.00 | 852.93 | 4,003,086 |
| Apr 05, 2024 | 875.00 | 876.50 | 864.00 | 869.50 | 853.42 | 1,382,350 |
| Apr 04, 2024 | 880.00 | 891.00 | 880.00 | 886.00 | 869.62 | 860,407 |
| Apr 03, 2024 | 875.00 | 884.50 | 866.00 | 882.00 | 865.69 | 1,080,286 |
| Apr 02, 2024 | 908.00 | 910.00 | 877.00 | 881.00 | 864.71 | 3,188,667 |
| Mar 28, 2024 | 900.00 | 908.60 | 894.60 | 906.80 | 890.03 | 1,813,119 |
| Mar 27, 2024 | 897.00 | 901.00 | 893.20 | 893.20 | 876.68 | 1,323,677 |
| Mar 26, 2024 | 865.00 | 890.20 | 864.50 | 890.20 | 873.74 | 1,441,841 |
| Mar 25, 2024 | 878.40 | 878.40 | 863.40 | 868.20 | 852.14 | 944,380 |
| Mar 22, 2024 | 884.00 | 886.40 | 877.80 | 879.40 | 863.14 | 1,000,673 |
| Mar 21, 2024 | 875.60 | 886.20 | 865.60 | 881.80 | 865.49 | 1,122,959 |
| Mar 20, 2024 | 850.20 | 860.40 | 850.20 | 860.40 | 844.49 | 1,619,737 |
| Mar 19, 2024 | 855.80 | 857.00 | 847.20 | 854.40 | 838.60 | 1,630,242 |
| Mar 18, 2024 | 870.20 | 870.20 | 854.40 | 858.80 | 842.92 | 713,136 |
| Mar 15, 2024 | 866.20 | 877.60 | 866.20 | 866.40 | 850.38 | 2,779,147 |
| Mar 14, 2024 | 876.00 | 879.00 | 866.20 | 869.80 | 853.71 | 1,496,432 |
| Mar 13, 2024 | 892.00 | 893.40 | 873.58 | 873.60 | 857.44 | 3,065,565 |
| Mar 12, 2024 | 881.00 | 890.00 | 871.80 | 890.00 | 873.54 | 2,855,252 |
| Mar 11, 2024 | 866.60 | 877.60 | 864.20 | 873.80 | 857.64 | 3,442,070 |
| Mar 08, 2024 | 870.80 | 873.60 | 859.60 | 873.60 | 857.44 | 2,284,964 |
| Mar 07, 2024 | 861.00 | 880.20 | 857.00 | 871.80 | 855.68 | 2,559,948 |
| Mar 06, 2024 | 856.00 | 864.20 | 849.20 | 860.80 | 844.88 | 1,894,421 |
| Mar 05, 2024 | 852.80 | 868.50 | 848.40 | 854.60 | 838.80 | 3,101,222 |
| Mar 04, 2024 | 846.40 | 856.20 | 840.60 | 856.20 | 840.37 | 1,943,673 |
| Mar 01, 2024 | 825.00 | 849.00 | 820.00 | 846.20 | 830.55 | 3,223,618 |
| Feb 29, 2024 | 795.00 | 845.80 | 783.40 | 827.00 | 811.71 | 6,920,951 |
| Feb 28, 2024 | 779.40 | 782.20 | 762.00 | 772.60 | 758.31 | 1,459,292 |
| Feb 27, 2024 | 780.80 | 785.80 | 769.80 | 776.20 | 761.85 | 1,326,430 |
| Feb 26, 2024 | 800.80 | 803.80 | 779.60 | 779.60 | 765.18 | 2,101,654 |
| Feb 23, 2024 | 801.40 | 803.20 | 791.80 | 802.00 | 787.17 | 2,140,625 |
| Feb 22, 2024 | 797.60 | 799.00 | 786.60 | 798.60 | 783.83 | 1,659,199 |
| Feb 21, 2024 | 802.40 | 809.00 | 796.60 | 796.80 | 782.06 | 1,431,136 |
| Feb 20, 2024 | 797.40 | 806.60 | 796.00 | 802.20 | 787.36 | 1,673,471 |
| Feb 19, 2024 | 791.00 | 803.40 | 791.00 | 799.80 | 785.01 | 1,460,427 |
| Feb 16, 2024 | 802.00 | 806.00 | 797.40 | 802.00 | 787.17 | 886,327 |
| Feb 15, 2024 | 796.40 | 802.00 | 794.20 | 799.80 | 785.01 | 750,405 |
| Feb 14, 2024 | 779.80 | 793.00 | 774.80 | 788.20 | 773.62 | 952,645 |
| Feb 13, 2024 | 787.20 | 788.00 | 765.20 | 775.20 | 760.86 | 1,283,432 |
| Feb 12, 2024 | 791.40 | 797.80 | 786.80 | 792.40 | 777.75 | 1,191,747 |
| Feb 09, 2024 | 785.40 | 791.40 | 781.40 | 782.20 | 767.73 | 1,848,014 |
| Feb 08, 2024 | 782.60 | 790.80 | 782.60 | 783.20 | 768.72 | 700,130 |
| Feb 07, 2024 | 781.20 | 787.00 | 775.80 | 785.80 | 771.27 | 941,388 |
| Feb 06, 2024 | 775.60 | 786.20 | 775.00 | 780.40 | 765.97 | 1,690,433 |
| Feb 05, 2024 | 810.00 | 810.00 | 768.80 | 771.20 | 756.94 | 1,181,918 |
| Feb 02, 2024 | 803.60 | 808.00 | 797.20 | 803.00 | 788.15 | 1,236,484 |
| Feb 01, 2024 | 795.00 | 809.00 | 793.00 | 796.20 | 781.48 | 1,222,320 |
| Jan 31, 2024 | 812.60 | 817.40 | 800.60 | 802.80 | 787.95 | 1,983,383 |
| Jan 30, 2024 | 814.00 | 822.80 | 811.60 | 814.40 | 799.34 | 1,963,689 |
| Jan 29, 2024 | 807.20 | 811.80 | 803.00 | 809.00 | 794.04 | 544,129 |
| Jan 26, 2024 | 807.00 | 818.00 | 802.80 | 812.60 | 797.57 | 1,581,426 |
| Jan 25, 2024 | 784.60 | 805.00 | 784.40 | 804.60 | 789.72 | 1,594,632 |
| Jan 24, 2024 | 782.60 | 793.00 | 779.60 | 786.40 | 771.86 | 926,306 |
| Jan 23, 2024 | 791.00 | 794.60 | 781.80 | 781.80 | 767.34 | 1,281,391 |
| Jan 22, 2024 | 780.00 | 788.20 | 775.20 | 785.20 | 770.68 | 644,445 |
| Jan 19, 2024 | 782.80 | 788.20 | 767.60 | 769.00 | 754.78 | 1,294,552 |
| Jan 18, 2024 | 767.40 | 778.00 | 763.20 | 776.60 | 762.24 | 1,368,938 |
| Jan 17, 2024 | 762.00 | 768.00 | 753.40 | 763.60 | 749.48 | 1,086,827 |
| Jan 16, 2024 | 773.60 | 781.66 | 769.60 | 771.60 | 757.33 | 2,827,915 |
| Jan 15, 2024 | 782.40 | 787.10 | 772.40 | 775.00 | 760.67 | 982,624 |
| Jan 12, 2024 | 773.00 | 787.20 | 773.00 | 783.80 | 769.31 | 1,539,800 |
| Jan 11, 2024 | 783.60 | 788.40 | 767.80 | 767.80 | 753.60 | 1,212,956 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.