Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBX 776.00
-18.00 (-2.27%)
Sep 1, 2026, 11:19 AM GMT
Howden Joinery Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 808.50 | 814.60 | 792.50 | 794.00 | 794.00 | -1.31% | 1,819,210 |
| Aug 27, 2026 | 818.00 | 818.50 | 804.50 | 804.50 | 804.50 | -1.89% | 1,260,821 |
| Aug 26, 2026 | 812.50 | 820.20 | 803.00 | 820.00 | 820.00 | 2.44% | 1,378,601 |
| Aug 25, 2026 | 808.50 | 808.50 | 792.00 | 800.50 | 800.50 | - | 2,934,410 |
| Aug 24, 2026 | 796.00 | 805.70 | 793.00 | 800.50 | 800.50 | 0.31% | 606,191 |
| Aug 21, 2026 | 787.00 | 799.50 | 787.00 | 798.00 | 798.00 | 0.25% | 1,311,358 |
| Aug 20, 2026 | 797.50 | 798.50 | 790.50 | 796.00 | 796.00 | -0.19% | 476,570 |
| Aug 19, 2026 | 796.00 | 803.50 | 790.50 | 797.50 | 797.50 | 0.31% | 718,242 |
| Aug 18, 2026 | 794.50 | 805.50 | 780.00 | 795.00 | 795.00 | -0.38% | 996,150 |
| Aug 17, 2026 | 827.00 | 829.90 | 796.50 | 798.00 | 798.00 | -3.51% | 1,285,703 |
| Aug 14, 2026 | 808.00 | 832.00 | 808.00 | 827.00 | 827.00 | 0.55% | 1,222,350 |
| Aug 13, 2026 | 821.50 | 832.50 | 815.50 | 822.50 | 822.50 | 0.49% | 808,947 |
| Aug 12, 2026 | 820.00 | 834.50 | 816.00 | 818.50 | 818.50 | -0.67% | 781,473 |
| Aug 11, 2026 | 830.00 | 832.00 | 821.00 | 824.00 | 824.00 | -0.84% | 1,057,526 |
| Aug 10, 2026 | 839.50 | 841.00 | 830.50 | 831.00 | 831.00 | -1.07% | 740,740 |
| Aug 7, 2026 | 830.00 | 847.00 | 827.50 | 840.00 | 840.00 | 0.72% | 629,477 |
| Aug 6, 2026 | 834.00 | 843.00 | 830.50 | 834.00 | 834.00 | 0.12% | 912,446 |
| Aug 5, 2026 | 825.50 | 835.90 | 818.50 | 833.00 | 833.00 | 1.40% | 2,022,334 |
| Aug 4, 2026 | 809.00 | 822.00 | 803.00 | 821.50 | 821.50 | 2.05% | 1,033,502 |
| Aug 3, 2026 | 796.00 | 819.50 | 795.50 | 805.00 | 805.00 | 2.09% | 1,479,489 |
| Jul 31, 2026 | 786.00 | 794.00 | 780.50 | 788.50 | 788.50 | -0.06% | 1,416,613 |
| Jul 30, 2026 | 784.50 | 806.50 | 781.00 | 789.00 | 789.00 | 0.32% | 1,327,674 |
| Jul 29, 2026 | 789.00 | 796.00 | 783.00 | 786.50 | 786.50 | -0.19% | 1,384,891 |
| Jul 28, 2026 | 779.50 | 792.00 | 772.50 | 788.00 | 788.00 | 2.27% | 1,961,858 |
| Jul 27, 2026 | 781.00 | 781.00 | 761.00 | 770.50 | 770.50 | 0.59% | 1,628,249 |
| Jul 24, 2026 | 768.50 | 773.00 | 753.00 | 766.00 | 766.00 | -0.58% | 2,923,826 |
| Jul 23, 2026 | 793.00 | 811.00 | 763.50 | 770.50 | 770.50 | -0.58% | 2,231,444 |
| Jul 22, 2026 | 775.50 | 792.00 | 763.50 | 775.00 | 775.00 | 0.39% | 3,324,012 |
| Jul 21, 2026 | 767.50 | 778.50 | 764.70 | 772.00 | 772.00 | -1.40% | 1,830,688 |
| Jul 20, 2026 | 799.00 | 800.00 | 782.00 | 783.00 | 783.00 | -2.19% | 1,473,153 |
| 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 | 789.50 | 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% | 2,849,637 |
| Jul 13, 2026 | 772.00 | 792.50 | 772.00 | 792.50 | 792.50 | 1.54% | 1,381,413 |
| 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 |