Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBp 864.00
+6.00 (0.70%)
Aug 7, 2025, 4:35 PM BST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 861.00 | 864.00 | 850.50 | 864.00 | 864.00 | 0.70% | 1,333,544 |
| 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 |
| Jul 10, 2025 | 829.00 | 831.04 | 810.00 | 831.00 | 831.00 | 0.67% | 2,649,167 |
| Jul 9, 2025 | 832.50 | 837.50 | 823.00 | 825.50 | 825.50 | -0.12% | 777,217 |
| Jul 8, 2025 | 818.50 | 826.50 | 810.50 | 826.50 | 826.50 | 0.85% | 1,320,700 |
| Jul 7, 2025 | 828.50 | 829.50 | 813.00 | 819.50 | 819.50 | -1.44% | 2,047,788 |
| Jul 4, 2025 | 843.50 | 845.00 | 831.50 | 831.50 | 831.50 | -2.06% | 787,819 |
| Jul 3, 2025 | 849.00 | 850.00 | 838.50 | 849.00 | 849.00 | 1.80% | 1,572,852 |
| Jul 2, 2025 | 869.00 | 869.00 | 823.50 | 834.00 | 834.00 | -3.70% | 2,261,482 |
| Jul 1, 2025 | 854.00 | 866.00 | 850.35 | 866.00 | 866.00 | 1.17% | 1,102,144 |
| Jun 30, 2025 | 869.00 | 872.50 | 856.00 | 856.00 | 856.00 | -1.55% | 644,900 |
| Jun 27, 2025 | 860.50 | 871.50 | 858.50 | 869.50 | 869.50 | 0.81% | 1,132,325 |
| Jun 26, 2025 | 834.00 | 862.76 | 832.00 | 862.50 | 862.50 | 3.73% | 1,661,551 |
| Jun 25, 2025 | 840.50 | 841.50 | 831.50 | 831.50 | 831.50 | -0.95% | 1,347,230 |
| Jun 24, 2025 | 847.00 | 852.00 | 838.48 | 839.50 | 839.50 | 0.12% | 1,390,528 |
| Jun 23, 2025 | 841.50 | 847.50 | 836.00 | 838.50 | 838.50 | -0.89% | 1,411,903 |
| Jun 20, 2025 | 875.50 | 875.50 | 846.00 | 846.00 | 846.00 | -1.11% | 3,092,948 |
| Jun 19, 2025 | 853.50 | 862.50 | 847.00 | 855.50 | 855.50 | 0.35% | 1,131,937 |
| Jun 18, 2025 | 871.50 | 874.00 | 840.00 | 852.50 | 852.50 | -2.57% | 2,247,935 |
| Jun 17, 2025 | 875.50 | 883.00 | 874.00 | 875.00 | 875.00 | -0.79% | 968,244 |
| Jun 16, 2025 | 872.50 | 884.00 | 871.00 | 882.00 | 882.00 | 1.09% | 991,006 |
| Jun 13, 2025 | 869.00 | 875.00 | 866.50 | 872.50 | 872.50 | -0.91% | 1,121,063 |
| Jun 12, 2025 | 869.00 | 881.50 | 862.50 | 880.50 | 880.50 | 0.74% | 2,098,525 |
| Jun 11, 2025 | 875.50 | 884.50 | 870.50 | 874.00 | 874.00 | -0.17% | 1,002,314 |
| Jun 10, 2025 | 859.50 | 879.50 | 859.50 | 875.50 | 875.50 | 1.86% | 1,403,225 |
| Jun 9, 2025 | 856.50 | 859.50 | 849.50 | 859.50 | 859.50 | 1.06% | 685,488 |
| Jun 6, 2025 | 842.00 | 854.50 | 842.00 | 850.50 | 850.50 | 0.95% | 1,036,317 |
| Jun 5, 2025 | 858.00 | 860.00 | 842.50 | 842.50 | 842.50 | -1.58% | 1,773,897 |
| Jun 4, 2025 | 861.00 | 866.00 | 855.00 | 856.00 | 856.00 | -0.35% | 2,445,008 |
| Jun 3, 2025 | 861.00 | 868.00 | 855.50 | 859.00 | 859.00 | -0.29% | 992,183 |
| Jun 2, 2025 | 859.00 | 871.00 | 854.50 | 861.50 | 861.50 | 0.12% | 996,533 |
| May 30, 2025 | 868.50 | 873.50 | 860.50 | 860.50 | 860.50 | -0.86% | 1,780,751 |