Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBp 831.00
+7.50 (0.91%)
Nov 12, 2025, 5:30 PM BST
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 827.00 | 835.50 | 823.00 | 831.00 | 831.00 | 0.91% | 2,501,176 |
| Nov 11, 2025 | 816.50 | 823.50 | 811.50 | 823.50 | 823.50 | 1.35% | 922,269 |
| Nov 10, 2025 | 810.50 | 816.50 | 809.50 | 812.50 | 812.50 | 0.74% | 872,518 |
| Nov 7, 2025 | 821.50 | 825.50 | 801.54 | 806.50 | 806.50 | -1.65% | 1,405,209 |
| Nov 6, 2025 | 848.00 | 850.50 | 819.50 | 820.00 | 820.00 | -5.86% | 5,498,814 |
| Nov 5, 2025 | 853.50 | 874.00 | 850.50 | 871.00 | 871.00 | 2.17% | 2,020,657 |
| Nov 4, 2025 | 865.50 | 868.53 | 849.50 | 852.50 | 852.50 | -2.01% | 1,505,749 |
| Nov 3, 2025 | 861.00 | 870.50 | 857.00 | 870.00 | 870.00 | 0.75% | 2,508,108 |
| Oct 31, 2025 | 868.00 | 872.50 | 861.00 | 863.50 | 863.50 | -0.58% | 976,936 |
| Oct 30, 2025 | 874.50 | 876.00 | 864.50 | 868.50 | 868.50 | -0.29% | 3,970,645 |
| Oct 29, 2025 | 881.00 | 881.00 | 866.00 | 871.00 | 871.00 | -0.63% | 1,820,189 |
| Oct 28, 2025 | 879.00 | 881.50 | 859.50 | 876.50 | 876.50 | -0.45% | 1,287,531 |
| Oct 27, 2025 | 882.50 | 887.00 | 874.00 | 880.50 | 880.50 | 0.17% | 2,492,162 |
| Oct 24, 2025 | 878.00 | 884.00 | 874.00 | 879.00 | 879.00 | 0.74% | 1,288,952 |
| Oct 23, 2025 | 861.00 | 874.50 | 858.50 | 872.50 | 872.50 | 1.04% | 1,213,089 |
| Oct 22, 2025 | 820.50 | 863.50 | 819.50 | 863.50 | 863.50 | 6.28% | 2,374,885 |
| Oct 21, 2025 | 807.50 | 812.75 | 801.50 | 812.50 | 812.50 | 0.81% | 1,298,668 |
| 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 |