Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBX 799.00
-15.00 (-1.84%)
Apr 2, 2026, 4:53 PM GMT
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 803.50 | 810.50 | 793.50 | 799.00 | 799.00 | -1.84% | 1,842,707 |
| Apr 1, 2026 | 808.00 | 814.00 | 801.50 | 814.00 | 814.00 | 2.91% | 1,303,508 |
| Mar 31, 2026 | 781.50 | 796.50 | 780.94 | 791.00 | 791.00 | 1.15% | 1,208,770 |
| Mar 30, 2026 | 774.00 | 782.50 | 771.50 | 782.00 | 782.00 | 0.32% | 1,269,121 |
| Mar 27, 2026 | 792.00 | 792.00 | 774.00 | 779.50 | 779.50 | -1.27% | 1,846,900 |
| Mar 26, 2026 | 802.00 | 803.00 | 789.50 | 789.50 | 789.50 | -1.56% | 1,890,217 |
| Mar 25, 2026 | 797.00 | 805.00 | 793.50 | 802.00 | 802.00 | 1.78% | 1,225,972 |
| Mar 24, 2026 | 801.00 | 803.50 | 785.50 | 788.00 | 788.00 | -1.19% | 4,163,647 |
| Mar 23, 2026 | 766.00 | 812.50 | 754.00 | 797.50 | 797.50 | 1.92% | 1,617,786 |
| Mar 20, 2026 | 801.50 | 804.50 | 776.50 | 782.50 | 782.50 | -1.57% | 3,126,813 |
| Mar 19, 2026 | 812.00 | 817.00 | 786.50 | 795.00 | 795.00 | -3.75% | 1,783,915 |
| Mar 18, 2026 | 839.00 | 841.50 | 818.00 | 826.00 | 826.00 | - | 1,301,910 |
| Mar 17, 2026 | 830.00 | 840.50 | 824.00 | 826.00 | 826.00 | -0.72% | 2,293,465 |
| Mar 16, 2026 | 842.50 | 843.00 | 829.00 | 832.00 | 832.00 | -0.66% | 1,679,908 |
| Mar 13, 2026 | 843.00 | 846.00 | 833.00 | 837.50 | 837.50 | -1.30% | 1,036,361 |
| Mar 12, 2026 | 853.50 | 861.50 | 847.50 | 848.50 | 848.50 | -0.99% | 1,043,774 |
| Mar 11, 2026 | 861.00 | 866.50 | 850.50 | 857.00 | 857.00 | -0.87% | 2,243,194 |
| Mar 10, 2026 | 860.00 | 873.00 | 856.50 | 864.50 | 864.50 | 2.43% | 3,832,502 |
| Mar 9, 2026 | 843.00 | 850.00 | 823.50 | 844.00 | 844.00 | -2.31% | 2,185,706 |
| Mar 6, 2026 | 876.50 | 882.50 | 855.00 | 864.00 | 864.00 | -1.09% | 2,265,100 |
| Mar 5, 2026 | 893.50 | 900.50 | 873.50 | 873.50 | 873.50 | -2.07% | 3,543,193 |
| Mar 4, 2026 | 910.50 | 911.30 | 892.00 | 892.00 | 892.00 | -1.65% | 1,903,373 |
| Mar 3, 2026 | 948.00 | 949.03 | 900.75 | 907.00 | 907.00 | -4.63% | 2,986,717 |
| Mar 2, 2026 | 958.00 | 962.00 | 936.50 | 951.00 | 951.00 | -1.96% | 2,687,996 |
| Feb 27, 2026 | 962.00 | 981.00 | 952.50 | 970.00 | 970.00 | 2.32% | 2,650,476 |
| Feb 26, 2026 | 917.50 | 957.50 | 904.50 | 948.00 | 948.00 | 10.75% | 6,277,062 |
| Feb 25, 2026 | 860.50 | 864.50 | 850.50 | 856.00 | 856.00 | -0.47% | 1,443,264 |
| Feb 24, 2026 | 856.00 | 867.50 | 848.50 | 860.00 | 860.00 | 1.00% | 1,805,280 |
| Feb 23, 2026 | 859.00 | 869.50 | 851.50 | 851.50 | 851.50 | -1.56% | 1,034,238 |
| Feb 20, 2026 | 862.50 | 877.00 | 862.50 | 865.00 | 865.00 | -0.23% | 875,800 |
| Feb 19, 2026 | 871.00 | 873.00 | 862.50 | 867.00 | 867.00 | -0.23% | 809,509 |
| Feb 18, 2026 | 868.50 | 877.00 | 860.50 | 869.00 | 869.00 | 0.70% | 1,967,420 |
| Feb 17, 2026 | 860.00 | 865.00 | 853.50 | 863.00 | 863.00 | 0.76% | 1,148,475 |
| Feb 16, 2026 | 863.50 | 871.50 | 855.50 | 856.50 | 856.50 | -0.58% | 644,753 |
| Feb 13, 2026 | 874.50 | 875.50 | 855.50 | 861.50 | 861.50 | -1.43% | 1,591,461 |
| Feb 12, 2026 | 894.50 | 894.50 | 874.00 | 874.00 | 874.00 | -1.47% | 1,452,914 |
| Feb 11, 2026 | 870.00 | 891.00 | 851.50 | 887.00 | 887.00 | 2.48% | 998,677 |
| Feb 10, 2026 | 859.50 | 868.00 | 854.87 | 865.50 | 865.50 | 1.05% | 1,095,794 |
| Feb 9, 2026 | 855.50 | 866.00 | 836.50 | 856.50 | 856.50 | 0.47% | 1,808,875 |
| Feb 6, 2026 | 846.00 | 859.00 | 841.50 | 852.50 | 852.50 | 0.12% | 2,512,178 |
| Feb 5, 2026 | 872.00 | 872.00 | 850.00 | 851.50 | 851.50 | -2.18% | 1,854,223 |
| Feb 4, 2026 | 848.00 | 882.50 | 843.00 | 870.50 | 870.50 | 2.47% | 2,273,619 |
| Feb 3, 2026 | 859.50 | 864.00 | 839.50 | 849.50 | 849.50 | -0.88% | 3,670,939 |
| Feb 2, 2026 | 834.50 | 859.50 | 834.50 | 857.00 | 857.00 | 2.39% | 1,882,401 |
| Jan 30, 2026 | 837.50 | 842.00 | 832.00 | 837.00 | 837.00 | -0.06% | 869,785 |
| Jan 29, 2026 | 844.00 | 849.00 | 835.50 | 837.50 | 837.50 | -0.83% | 1,184,447 |
| Jan 28, 2026 | 839.50 | 859.00 | 835.50 | 844.50 | 844.50 | 0.60% | 3,007,691 |
| Jan 27, 2026 | 850.00 | 850.50 | 839.50 | 839.50 | 839.50 | -0.71% | 1,207,200 |
| Jan 26, 2026 | 851.00 | 858.50 | 845.00 | 845.50 | 845.50 | -1.23% | 1,105,336 |
| Jan 23, 2026 | 860.00 | 866.00 | 851.00 | 856.00 | 856.00 | -0.75% | 1,599,491 |