Howden Joinery Group Plc (LON:HWDN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 803.50
-2.00 (-0.25%)
Oct 30, 2026, 4:47 PM GMT
Howden Joinery Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 807.00 | 815.50 | 803.00 | 803.50 | 803.50 | -0.25% | 1,029,348 |
| Oct 29, 2026 | 806.00 | 812.00 | 798.50 | 805.50 | 805.50 | 1.07% | 1,649,714 |
| Oct 28, 2026 | 806.50 | 822.00 | 794.50 | 797.00 | 797.00 | -1.18% | 842,726 |
| Oct 27, 2026 | 805.00 | 808.00 | 797.00 | 806.50 | 806.50 | 0.31% | 1,739,718 |
| Oct 26, 2026 | 795.50 | 804.00 | 793.00 | 804.00 | 804.00 | 1.20% | 1,082,746 |
| Oct 23, 2026 | 791.00 | 801.00 | 786.50 | 794.50 | 794.50 | 0.44% | 974,285 |
| Oct 22, 2026 | 783.00 | 791.00 | 775.50 | 791.00 | 791.00 | 0.32% | 826,263 |
| Oct 21, 2026 | 790.00 | 793.19 | 780.00 | 788.50 | 788.50 | -0.76% | 1,175,609 |
| Oct 20, 2026 | 775.50 | 794.50 | 767.50 | 794.50 | 794.50 | 2.52% | 1,945,343 |
| Oct 19, 2026 | 771.50 | 781.00 | 771.50 | 775.00 | 775.00 | -1.65% | 945,581 |
| Oct 16, 2026 | 780.00 | 788.00 | 774.50 | 788.00 | 788.00 | 1.48% | 1,940,590 |
| Oct 15, 2026 | 762.00 | 781.00 | 761.50 | 776.50 | 776.50 | 0.79% | 1,095,493 |
| Oct 14, 2026 | 778.00 | 783.00 | 770.00 | 775.50 | 770.40 | 0.71% | 1,426,662 |
| Oct 13, 2026 | 768.50 | 776.50 | 766.50 | 770.00 | 764.94 | 0.33% | 950,178 |
| Oct 12, 2026 | 762.50 | 767.50 | 758.50 | 767.50 | 762.45 | 0.66% | 821,362 |
| Oct 9, 2026 | 757.50 | 769.00 | 756.50 | 762.50 | 757.49 | 1.94% | 1,423,132 |
| Oct 8, 2026 | 750.00 | 755.00 | 739.00 | 748.00 | 743.08 | -0.86% | 909,380 |
| Oct 7, 2026 | 756.00 | 764.50 | 754.50 | 754.50 | 749.54 | -0.66% | 934,719 |
| Oct 6, 2026 | 761.00 | 767.00 | 753.00 | 759.50 | 754.51 | 0.86% | 603,873 |
| Oct 5, 2026 | 752.00 | 757.00 | 748.50 | 753.00 | 748.05 | 0.07% | 780,547 |
| Oct 2, 2026 | 757.00 | 764.50 | 750.50 | 752.50 | 747.55 | 0.47% | 1,262,332 |
| Oct 1, 2026 | 747.00 | 762.10 | 740.40 | 749.00 | 744.07 | -1.71% | 1,152,600 |
| Sep 30, 2026 | 772.00 | 778.00 | 762.00 | 762.00 | 756.99 | -0.91% | 1,246,191 |
| Sep 29, 2026 | 783.50 | 784.00 | 769.00 | 769.00 | 763.94 | -1.66% | 2,066,887 |
| Sep 28, 2026 | 762.00 | 808.50 | 762.00 | 782.00 | 776.86 | 3.03% | 1,381,563 |
| Sep 25, 2026 | 768.50 | 768.50 | 758.00 | 759.00 | 754.01 | 0.40% | 580,024 |
| Sep 24, 2026 | 760.00 | 770.00 | 756.00 | 756.00 | 751.03 | -0.98% | 835,558 |
| Sep 23, 2026 | 774.00 | 776.50 | 758.50 | 763.50 | 758.48 | -0.97% | 1,068,535 |
| Sep 22, 2026 | 761.50 | 781.50 | 761.50 | 771.00 | 765.93 | 1.58% | 1,325,135 |
| Sep 21, 2026 | 753.00 | 764.00 | 750.70 | 759.00 | 754.01 | 1.20% | 822,492 |
| Sep 18, 2026 | 759.50 | 766.00 | 749.00 | 750.00 | 745.07 | -1.51% | 4,028,699 |
| Sep 17, 2026 | 762.50 | 767.50 | 749.50 | 761.50 | 756.49 | 0.26% | 1,561,704 |
| Sep 16, 2026 | 739.50 | 763.50 | 739.50 | 759.50 | 754.51 | 2.43% | 1,324,605 |
| Sep 15, 2026 | 735.00 | 750.00 | 733.50 | 741.50 | 736.62 | 0.68% | 2,879,177 |
| Sep 14, 2026 | 740.00 | 745.50 | 733.00 | 736.50 | 731.66 | -0.94% | 1,168,211 |
| Sep 11, 2026 | 743.00 | 751.00 | 732.00 | 743.50 | 738.61 | 1.43% | 1,832,538 |
| Sep 10, 2026 | 732.50 | 741.50 | 729.50 | 733.00 | 728.18 | -0.34% | 1,810,347 |
| Sep 9, 2026 | 752.50 | 755.50 | 731.00 | 735.50 | 730.66 | -2.97% | 1,564,525 |
| Sep 8, 2026 | 763.00 | 775.00 | 757.50 | 758.00 | 753.02 | -1.49% | 3,097,096 |
| Sep 7, 2026 | 773.00 | 777.00 | 768.30 | 769.50 | 764.44 | -0.71% | 550,673 |
| Sep 4, 2026 | 775.00 | 777.00 | 769.00 | 775.00 | 769.90 | 0.26% | 1,160,442 |
| Sep 3, 2026 | 771.50 | 776.00 | 763.50 | 773.00 | 767.92 | 0.32% | 4,060,047 |
| Sep 2, 2026 | 782.50 | 785.40 | 770.00 | 770.50 | 765.43 | -1.91% | 766,947 |
| Sep 1, 2026 | 790.50 | 795.50 | 771.50 | 785.50 | 780.33 | -1.07% | 1,360,516 |
| Aug 28, 2026 | 808.50 | 814.60 | 792.50 | 794.00 | 788.78 | -1.31% | 1,819,210 |
| Aug 27, 2026 | 818.00 | 818.50 | 804.50 | 804.50 | 799.21 | -1.89% | 1,260,821 |
| Aug 26, 2026 | 812.50 | 820.20 | 803.00 | 820.00 | 814.61 | 2.44% | 1,378,601 |
| Aug 25, 2026 | 808.50 | 808.50 | 792.00 | 800.50 | 795.24 | - | 2,934,410 |
| Aug 24, 2026 | 796.00 | 805.70 | 793.00 | 800.50 | 795.24 | 0.31% | 606,191 |
| Aug 21, 2026 | 787.00 | 799.50 | 787.00 | 798.00 | 792.75 | 0.25% | 1,311,358 |