Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBp 838.50
+1.00 (0.12%)
Sep 19, 2025, 4:47 PM BST
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 839.00 | 839.50 | 827.00 | 838.50 | 838.50 | 0.12% | 2,893,468 |
| Sep 18, 2025 | 836.00 | 838.75 | 823.50 | 837.50 | 837.50 | 0.06% | 1,403,750 |
| Sep 17, 2025 | 833.50 | 842.50 | 828.50 | 837.00 | 837.00 | 0.84% | 1,135,470 |
| Sep 16, 2025 | 851.00 | 856.00 | 824.00 | 830.00 | 830.00 | 0.18% | 2,034,159 |
| Sep 15, 2025 | 826.00 | 845.00 | 824.50 | 828.50 | 828.50 | -1.13% | 1,167,541 |
| Sep 12, 2025 | 839.00 | 848.00 | 828.50 | 838.00 | 838.00 | 0.06% | 839,367 |
| Sep 11, 2025 | 829.50 | 837.50 | 822.50 | 837.50 | 837.50 | 0.90% | 2,985,618 |
| Sep 10, 2025 | 833.00 | 838.00 | 828.50 | 830.00 | 830.00 | -0.06% | 2,554,510 |
| Sep 9, 2025 | 857.50 | 859.04 | 830.50 | 830.50 | 830.50 | -2.92% | 1,328,804 |
| Sep 8, 2025 | 841.00 | 855.50 | 838.26 | 855.50 | 855.50 | 2.27% | 3,341,638 |
| Sep 5, 2025 | 833.00 | 841.00 | 832.50 | 836.50 | 836.50 | 1.03% | 1,589,822 |
| Sep 4, 2025 | 819.00 | 834.50 | 815.50 | 828.00 | 828.00 | 1.10% | 1,190,664 |
| Sep 3, 2025 | 819.50 | 823.50 | 802.50 | 819.00 | 819.00 | 0.12% | 1,417,294 |
| Sep 2, 2025 | 835.00 | 839.75 | 810.00 | 818.00 | 818.00 | -2.68% | 2,378,463 |
| Sep 1, 2025 | 834.50 | 842.50 | 834.50 | 840.50 | 840.50 | 0.42% | 698,051 |
| Aug 29, 2025 | 849.00 | 852.50 | 837.00 | 837.00 | 837.00 | -1.12% | 1,609,994 |
| Aug 28, 2025 | 854.00 | 856.50 | 845.11 | 846.50 | 846.50 | -0.65% | 1,203,071 |
| Aug 27, 2025 | 865.50 | 870.00 | 849.75 | 852.00 | 852.00 | -1.79% | 1,105,917 |
| Aug 26, 2025 | 876.00 | 879.00 | 865.00 | 867.50 | 867.50 | -1.76% | 1,477,711 |
| Aug 22, 2025 | 870.00 | 883.00 | 867.50 | 883.00 | 883.00 | 1.73% | 726,571 |
| Aug 21, 2025 | 875.50 | 876.50 | 867.50 | 868.00 | 868.00 | -0.69% | 701,454 |
| Aug 20, 2025 | 871.50 | 876.50 | 864.50 | 874.00 | 874.00 | -0.34% | 538,781 |
| Aug 19, 2025 | 862.50 | 877.50 | 862.00 | 877.00 | 877.00 | 1.92% | 1,100,063 |
| Aug 18, 2025 | 866.00 | 873.50 | 857.50 | 860.50 | 860.50 | -0.46% | 1,205,414 |
| Aug 15, 2025 | 876.00 | 877.00 | 863.00 | 864.50 | 864.50 | -0.23% | 738,386 |
| Aug 14, 2025 | 871.00 | 871.00 | 860.50 | 866.50 | 866.50 | -0.06% | 1,457,491 |
| Aug 13, 2025 | 871.50 | 872.00 | 864.00 | 867.00 | 867.00 | -0.23% | 901,041 |
| Aug 12, 2025 | 857.50 | 869.50 | 857.00 | 869.00 | 869.00 | 1.28% | 1,848,769 |
| Aug 11, 2025 | 862.50 | 866.00 | 856.00 | 858.00 | 858.00 | -0.69% | 757,939 |
| Aug 8, 2025 | 867.50 | 867.50 | 859.00 | 864.00 | 864.00 | - | 1,001,555 |
| Aug 7, 2025 | 861.00 | 864.00 | 850.50 | 864.00 | 864.00 | 0.70% | 1,333,547 |
| Aug 6, 2025 | 864.50 | 866.50 | 852.00 | 858.00 | 858.00 | 0.06% | 1,272,201 |
| Aug 5, 2025 | 857.00 | 865.00 | 855.50 | 857.50 | 857.50 | 0.18% | 1,452,165 |
| Aug 4, 2025 | 865.50 | 867.50 | 856.00 | 856.00 | 856.00 | -0.70% | 1,309,369 |
| Aug 1, 2025 | 870.00 | 879.50 | 858.50 | 862.00 | 862.00 | -2.05% | 1,107,799 |
| Jul 31, 2025 | 890.00 | 891.50 | 880.00 | 880.00 | 880.00 | -0.79% | 1,873,255 |
| Jul 30, 2025 | 893.00 | 896.58 | 880.20 | 887.00 | 887.00 | -0.84% | 1,018,961 |
| Jul 29, 2025 | 901.50 | 909.00 | 893.00 | 894.50 | 894.50 | -0.67% | 3,065,718 |
| Jul 28, 2025 | 925.00 | 925.50 | 898.50 | 900.50 | 900.50 | -1.53% | 1,657,950 |
| Jul 25, 2025 | 907.00 | 923.50 | 895.00 | 914.50 | 914.50 | 0.49% | 2,399,191 |
| Jul 24, 2025 | 915.00 | 939.85 | 895.00 | 910.00 | 910.00 | 8.92% | 6,744,380 |
| Jul 23, 2025 | 836.50 | 841.00 | 828.00 | 835.50 | 835.50 | 0.18% | 3,846,465 |
| Jul 22, 2025 | 824.00 | 836.00 | 822.00 | 834.00 | 834.00 | 0.48% | 1,655,144 |
| Jul 21, 2025 | 825.00 | 835.50 | 825.00 | 830.00 | 830.00 | - | 2,448,228 |
| Jul 18, 2025 | 824.00 | 833.50 | 822.00 | 830.00 | 830.00 | 1.28% | 1,064,920 |
| Jul 17, 2025 | 825.50 | 825.50 | 812.00 | 819.50 | 819.50 | 0.61% | 1,733,675 |
| Jul 16, 2025 | 810.00 | 816.50 | 810.00 | 814.50 | 814.50 | -0.24% | 1,524,981 |
| Jul 15, 2025 | 818.50 | 828.50 | 810.00 | 816.50 | 816.50 | 0.18% | 2,014,331 |
| Jul 14, 2025 | 813.00 | 824.00 | 813.00 | 815.00 | 815.00 | -0.49% | 2,570,054 |
| Jul 11, 2025 | 828.00 | 830.00 | 815.50 | 819.00 | 819.00 | -1.44% | 1,996,531 |