Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBX 800.50
-4.50 (-0.56%)
Jul 17, 2026, 4:49 PM GMT
Howden Joinery Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 803.50 | 811.00 | 799.50 | 800.50 | 800.50 | -0.56% | 2,064,591 |
| Jul 16, 2026 | 791.50 | 807.50 | 790.00 | 805.00 | 805.00 | 1.26% | 2,338,457 |
| Jul 15, 2026 | 777.00 | 801.50 | 777.00 | 795.00 | 795.00 | 0.06% | 1,537,336 |
| Jul 14, 2026 | 781.50 | 794.50 | 773.00 | 794.50 | 794.50 | 0.25% | 2,849,635 |
| Jul 13, 2026 | 772.00 | 792.50 | 772.00 | 792.50 | 792.50 | 1.54% | 1,343,406 |
| Jul 10, 2026 | 778.00 | 785.00 | 771.50 | 780.50 | 780.50 | 1.23% | 1,042,956 |
| Jul 9, 2026 | 776.00 | 777.00 | 762.00 | 771.00 | 771.00 | 0.52% | 1,986,380 |
| Jul 8, 2026 | 801.00 | 803.00 | 764.00 | 767.00 | 767.00 | -4.84% | 1,829,006 |
| Jul 7, 2026 | 821.00 | 824.00 | 806.00 | 806.00 | 806.00 | -1.65% | 2,265,341 |
| Jul 6, 2026 | 833.00 | 840.10 | 818.50 | 819.50 | 819.50 | -1.62% | 1,050,889 |
| Jul 3, 2026 | 841.00 | 841.00 | 824.50 | 833.00 | 833.00 | 0.91% | 2,215,764 |
| Jul 2, 2026 | 820.50 | 831.30 | 815.50 | 825.50 | 825.50 | -0.06% | 1,559,876 |
| Jul 1, 2026 | 837.50 | 841.50 | 822.00 | 826.00 | 826.00 | -1.37% | 1,630,442 |
| Jun 30, 2026 | 850.00 | 857.00 | 837.50 | 837.50 | 837.50 | -1.12% | 2,949,798 |
| Jun 29, 2026 | 853.00 | 860.50 | 847.00 | 847.00 | 847.00 | -1.51% | 1,170,011 |
| Jun 26, 2026 | 863.00 | 877.50 | 852.00 | 860.00 | 860.00 | -0.86% | 1,043,563 |
| Jun 25, 2026 | 846.50 | 872.50 | 843.00 | 867.50 | 867.50 | 2.48% | 2,458,550 |
| Jun 24, 2026 | 800.50 | 846.50 | 800.50 | 846.50 | 846.50 | 5.94% | 1,710,520 |
| Jun 23, 2026 | 795.00 | 806.00 | 794.00 | 799.00 | 799.00 | -1.84% | 1,633,635 |
| Jun 22, 2026 | 814.00 | 816.00 | 794.50 | 814.00 | 814.00 | 0.74% | 1,693,148 |
| Jun 19, 2026 | 819.50 | 819.50 | 807.90 | 808.00 | 808.00 | -1.22% | 3,413,961 |
| Jun 18, 2026 | 813.00 | 822.50 | 803.00 | 818.00 | 818.00 | 0.68% | 2,220,066 |
| Jun 17, 2026 | 812.00 | 816.00 | 802.50 | 812.50 | 812.50 | 1.25% | 2,027,379 |
| Jun 16, 2026 | 803.00 | 809.50 | 795.50 | 802.50 | 802.50 | -0.12% | 1,742,565 |
| Jun 15, 2026 | 811.50 | 825.50 | 802.00 | 803.50 | 803.50 | 0.44% | 2,607,808 |
| Jun 12, 2026 | 796.00 | 802.50 | 794.00 | 800.00 | 800.00 | 2.43% | 1,444,949 |
| Jun 11, 2026 | 778.50 | 790.00 | 772.00 | 781.00 | 781.00 | -0.06% | 1,755,250 |
| Jun 10, 2026 | 782.50 | 790.00 | 774.50 | 781.50 | 781.50 | 0.39% | 1,683,661 |
| Jun 9, 2026 | 771.00 | 793.00 | 767.50 | 778.50 | 778.50 | 1.04% | 2,313,919 |
| Jun 8, 2026 | 776.00 | 776.00 | 761.50 | 770.50 | 770.50 | -1.22% | 1,565,282 |
| Jun 5, 2026 | 785.50 | 796.50 | 777.00 | 780.00 | 780.00 | - | 3,128,996 |
| Jun 4, 2026 | 780.50 | 789.00 | 772.50 | 780.00 | 780.00 | 0.13% | 1,389,419 |
| Jun 3, 2026 | 762.50 | 794.00 | 762.00 | 779.00 | 779.00 | 3.18% | 3,714,366 |
| Jun 2, 2026 | 754.00 | 764.00 | 749.00 | 755.00 | 755.00 | 0.87% | 1,068,903 |
| Jun 1, 2026 | 767.00 | 768.00 | 741.50 | 748.50 | 748.50 | -2.54% | 1,689,648 |
| May 29, 2026 | 771.00 | 781.00 | 768.00 | 768.00 | 768.00 | -0.26% | 4,300,490 |
| May 28, 2026 | 773.00 | 774.00 | 763.00 | 770.00 | 770.00 | -0.77% | 2,332,976 |
| May 27, 2026 | 763.50 | 786.50 | 763.50 | 776.00 | 776.00 | 1.24% | 1,661,446 |
| May 26, 2026 | 775.00 | 786.50 | 766.50 | 766.50 | 766.50 | -0.07% | 3,450,598 |
| May 22, 2026 | 760.50 | 773.00 | 754.00 | 767.00 | 767.00 | 1.39% | 1,839,517 |
| May 21, 2026 | 743.50 | 758.20 | 743.50 | 756.50 | 756.50 | 0.93% | 2,105,456 |
| May 20, 2026 | 734.00 | 749.50 | 727.00 | 749.50 | 749.50 | 1.70% | 2,376,032 |
| May 19, 2026 | 733.00 | 743.00 | 733.00 | 737.00 | 737.00 | 0.55% | 4,627,247 |
| May 18, 2026 | 716.00 | 736.50 | 713.00 | 733.00 | 733.00 | 1.31% | 1,107,114 |
| May 15, 2026 | 727.00 | 727.50 | 715.50 | 723.50 | 723.50 | -1.63% | 3,286,232 |
| May 14, 2026 | 732.00 | 741.50 | 726.00 | 735.50 | 735.50 | 0.55% | 1,737,375 |
| May 13, 2026 | 733.00 | 739.00 | 721.50 | 731.50 | 731.50 | -0.20% | 2,936,019 |
| May 12, 2026 | 752.00 | 756.90 | 729.80 | 733.00 | 733.00 | -3.68% | 2,728,321 |
| May 11, 2026 | 783.50 | 783.50 | 761.00 | 761.00 | 761.00 | -2.50% | 1,669,185 |
| May 8, 2026 | 788.50 | 800.00 | 778.00 | 780.50 | 780.50 | -1.58% | 1,294,900 |