Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBp 864.85
+1.35 (0.16%)
Oct 23, 2025, 12:42 PM BST
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 820.50 | 863.50 | 819.50 | 863.50 | 863.50 | 6.28% | 2,373,977 |
| Oct 21, 2025 | 807.50 | 812.75 | 801.50 | 812.50 | 812.50 | 0.81% | 1,298,666 |
| Oct 20, 2025 | 804.00 | 807.50 | 789.00 | 806.00 | 806.00 | 0.19% | 1,420,465 |
| Oct 17, 2025 | 810.00 | 818.19 | 800.50 | 804.50 | 804.50 | -1.77% | 1,253,002 |
| Oct 16, 2025 | 817.00 | 821.50 | 812.00 | 819.00 | 819.00 | - | 1,161,042 |
| Oct 15, 2025 | 823.50 | 823.50 | 816.00 | 819.00 | 814.00 | 0.18% | 2,471,325 |
| Oct 14, 2025 | 812.50 | 819.44 | 811.50 | 817.50 | 812.51 | 0.18% | 1,601,865 |
| Oct 13, 2025 | 811.00 | 823.04 | 811.00 | 816.00 | 811.02 | 0.87% | 1,158,240 |
| Oct 10, 2025 | 819.00 | 824.00 | 809.00 | 809.00 | 804.06 | -0.98% | 1,385,780 |
| Oct 9, 2025 | 824.50 | 831.50 | 817.00 | 817.00 | 812.01 | -0.79% | 898,365 |
| Oct 8, 2025 | 825.00 | 831.81 | 821.50 | 823.50 | 818.47 | - | 1,250,025 |
| Oct 7, 2025 | 825.00 | 828.00 | 811.00 | 823.50 | 818.47 | -0.54% | 1,061,758 |
| Oct 6, 2025 | 837.00 | 838.50 | 827.54 | 828.00 | 822.95 | -1.25% | 1,096,909 |
| Oct 3, 2025 | 837.00 | 841.00 | 829.50 | 838.50 | 833.38 | 0.60% | 1,568,237 |
| Oct 2, 2025 | 833.00 | 838.18 | 822.50 | 833.50 | 828.41 | 0.42% | 2,912,263 |
| Oct 1, 2025 | 829.00 | 830.00 | 816.00 | 830.00 | 824.93 | -1.60% | 4,216,017 |
| Sep 30, 2025 | 837.50 | 844.00 | 834.00 | 843.50 | 838.35 | 0.84% | 1,515,393 |
| Sep 29, 2025 | 836.00 | 840.04 | 830.50 | 836.50 | 831.39 | 0.60% | 2,879,551 |
| Sep 26, 2025 | 827.50 | 838.50 | 827.00 | 831.50 | 826.42 | -0.06% | 1,020,772 |
| Sep 25, 2025 | 847.50 | 855.50 | 832.00 | 832.00 | 826.92 | -2.12% | 1,050,013 |
| Sep 24, 2025 | 857.50 | 859.00 | 848.00 | 850.00 | 844.81 | -0.93% | 1,874,503 |
| Sep 23, 2025 | 847.00 | 872.50 | 847.00 | 858.00 | 852.76 | 2.33% | 1,640,073 |
| Sep 22, 2025 | 835.00 | 841.18 | 833.00 | 838.50 | 833.38 | - | 698,769 |
| Sep 19, 2025 | 839.00 | 839.50 | 827.00 | 838.50 | 833.38 | 0.12% | 2,919,017 |
| Sep 18, 2025 | 836.00 | 838.75 | 823.50 | 837.50 | 832.38 | 0.06% | 1,403,750 |
| Sep 17, 2025 | 833.50 | 842.50 | 828.50 | 837.00 | 831.89 | 0.84% | 1,135,470 |
| Sep 16, 2025 | 851.00 | 856.00 | 824.00 | 830.00 | 824.93 | 0.18% | 2,034,159 |
| Sep 15, 2025 | 826.00 | 845.00 | 824.50 | 828.50 | 823.44 | -1.13% | 1,167,541 |
| Sep 12, 2025 | 839.00 | 848.00 | 828.50 | 838.00 | 832.88 | 0.06% | 839,367 |
| Sep 11, 2025 | 829.50 | 837.50 | 822.50 | 837.50 | 832.38 | 0.90% | 2,985,618 |
| Sep 10, 2025 | 833.00 | 838.00 | 828.50 | 830.00 | 824.93 | -0.06% | 2,554,510 |
| Sep 9, 2025 | 857.50 | 859.04 | 830.50 | 830.50 | 825.43 | -2.92% | 1,328,804 |
| Sep 8, 2025 | 841.00 | 855.50 | 838.26 | 855.50 | 850.27 | 2.27% | 3,341,638 |
| Sep 5, 2025 | 833.00 | 841.00 | 832.50 | 836.50 | 831.39 | 1.03% | 1,589,822 |
| Sep 4, 2025 | 819.00 | 834.50 | 815.50 | 828.00 | 822.94 | 1.10% | 1,190,664 |
| Sep 3, 2025 | 819.50 | 823.50 | 802.50 | 819.00 | 814.00 | 0.12% | 1,417,294 |
| Sep 2, 2025 | 835.00 | 839.75 | 810.00 | 818.00 | 813.00 | -2.68% | 2,378,463 |
| Sep 1, 2025 | 834.50 | 842.50 | 834.50 | 840.50 | 835.36 | 0.42% | 698,051 |
| Aug 29, 2025 | 849.00 | 852.50 | 837.00 | 837.00 | 831.89 | -1.12% | 1,609,994 |
| Aug 28, 2025 | 854.00 | 856.50 | 845.11 | 846.50 | 841.33 | -0.65% | 1,203,071 |
| Aug 27, 2025 | 865.50 | 870.00 | 849.75 | 852.00 | 846.79 | -1.79% | 1,105,917 |
| Aug 26, 2025 | 876.00 | 879.00 | 865.00 | 867.50 | 862.20 | -1.76% | 1,477,711 |
| Aug 22, 2025 | 870.00 | 883.00 | 867.50 | 883.00 | 877.60 | 1.73% | 726,571 |
| Aug 21, 2025 | 875.50 | 876.50 | 867.50 | 868.00 | 862.70 | -0.69% | 701,454 |
| Aug 20, 2025 | 871.50 | 876.50 | 864.50 | 874.00 | 868.66 | -0.34% | 538,781 |
| Aug 19, 2025 | 862.50 | 877.50 | 862.00 | 877.00 | 871.64 | 1.92% | 1,100,063 |
| Aug 18, 2025 | 866.00 | 873.50 | 857.50 | 860.50 | 855.24 | -0.46% | 1,205,414 |
| Aug 15, 2025 | 876.00 | 877.00 | 863.00 | 864.50 | 859.22 | -0.23% | 738,386 |
| Aug 14, 2025 | 871.00 | 871.00 | 860.50 | 866.50 | 861.21 | -0.06% | 1,457,491 |
| Aug 13, 2025 | 871.50 | 872.00 | 864.00 | 867.00 | 861.70 | -0.23% | 901,041 |