Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBX 865.00
-2.00 (-0.23%)
At close: Feb 20, 2026
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,591,457 |
| Feb 12, 2026 | 894.50 | 894.50 | 874.00 | 874.00 | 874.00 | -1.47% | 1,452,910 |
| 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% | 2,510,894 |
| 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% | 2,270,159 |
| 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% | 869,773 |
| 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% | 1,207,197 |
| Jan 26, 2026 | 851.00 | 858.50 | 845.00 | 845.50 | 845.50 | -1.23% | 1,105,334 |
| Jan 23, 2026 | 860.00 | 865.50 | 851.00 | 856.00 | 856.00 | -0.75% | 1,599,488 |
| Jan 22, 2026 | 855.50 | 869.00 | 849.00 | 862.50 | 862.50 | 1.29% | 2,411,109 |
| Jan 21, 2026 | 844.50 | 854.00 | 838.50 | 851.50 | 851.50 | 0.83% | 779,040 |
| Jan 20, 2026 | 841.00 | 847.00 | 836.00 | 844.50 | 844.50 | -0.06% | 1,187,433 |
| Jan 19, 2026 | 852.00 | 855.00 | 839.00 | 845.00 | 845.00 | -1.74% | 1,234,138 |
| Jan 16, 2026 | 863.00 | 864.50 | 854.00 | 860.00 | 860.00 | -0.29% | 1,337,341 |
| Jan 15, 2026 | 840.50 | 863.00 | 836.50 | 862.50 | 862.50 | 2.01% | 1,014,296 |
| Jan 14, 2026 | 842.50 | 852.50 | 832.00 | 845.50 | 845.50 | 1.38% | 2,047,516 |
| Jan 13, 2026 | 841.50 | 844.00 | 825.50 | 834.00 | 834.00 | -0.89% | 2,376,737 |
| Jan 12, 2026 | 851.00 | 851.00 | 838.50 | 841.50 | 841.50 | -1.29% | 4,314,125 |
| Jan 9, 2026 | 843.00 | 853.00 | 841.25 | 852.50 | 852.50 | 1.37% | 845,040 |
| Jan 8, 2026 | 843.00 | 843.00 | 821.50 | 841.00 | 841.00 | 0.18% | 1,503,067 |
| Jan 7, 2026 | 835.50 | 839.50 | 830.00 | 839.50 | 839.50 | 0.90% | 2,637,407 |
| Jan 6, 2026 | 841.00 | 843.63 | 826.50 | 832.00 | 832.00 | -0.48% | 4,226,957 |
| Jan 5, 2026 | 846.00 | 850.50 | 816.50 | 836.00 | 836.00 | -0.36% | 1,127,961 |
| Jan 2, 2026 | 852.50 | 852.50 | 830.45 | 839.00 | 839.00 | 0.78% | 619,725 |
| Dec 31, 2025 | 841.50 | 842.00 | 831.00 | 832.50 | 832.50 | -0.83% | 259,874 |
| Dec 30, 2025 | 834.00 | 840.00 | 831.50 | 839.50 | 839.50 | 0.78% | 352,839 |
| Dec 29, 2025 | 834.00 | 839.50 | 830.50 | 833.00 | 833.00 | 0.24% | 543,128 |
| Dec 24, 2025 | 832.50 | 834.50 | 830.00 | 831.00 | 831.00 | 0.30% | 84,920 |
| Dec 23, 2025 | 833.00 | 834.50 | 828.50 | 828.50 | 828.50 | -0.12% | 470,469 |
| Dec 22, 2025 | 839.50 | 840.90 | 828.00 | 829.50 | 829.50 | -1.31% | 1,202,927 |
| Dec 19, 2025 | 833.00 | 840.50 | 829.50 | 840.50 | 840.50 | 0.42% | 2,339,771 |
| Dec 18, 2025 | 822.50 | 838.50 | 822.50 | 837.00 | 837.00 | 1.39% | 1,108,866 |
| Dec 17, 2025 | 823.00 | 831.50 | 821.50 | 825.50 | 825.50 | 0.61% | 2,632,870 |
| Dec 16, 2025 | 813.50 | 822.50 | 813.50 | 820.50 | 820.50 | 0.55% | 2,538,160 |
| Dec 15, 2025 | 811.50 | 819.00 | 808.50 | 816.00 | 816.00 | 0.99% | 926,315 |
| Dec 12, 2025 | 811.00 | 813.00 | 800.50 | 808.00 | 808.00 | 0.25% | 1,069,795 |
| Dec 11, 2025 | 815.00 | 817.00 | 806.00 | 806.00 | 806.00 | -0.49% | 924,921 |
| Dec 10, 2025 | 802.50 | 813.01 | 801.50 | 810.00 | 810.00 | 0.25% | 1,381,440 |