Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBX 759.00
+9.00 (1.20%)
Sep 21, 2026, 4:35 PM GMT
Howden Joinery Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 753.00 | 764.00 | 750.68 | 758.00 | - | 1.07% | 354,618 |
| Sep 18, 2026 | 759.50 | 766.00 | 749.00 | 750.00 | 750.00 | -1.51% | 4,028,699 |
| Sep 17, 2026 | 762.50 | 767.50 | 749.50 | 761.50 | 761.50 | 0.26% | 1,561,699 |
| Sep 16, 2026 | 739.50 | 763.50 | 739.50 | 759.50 | 759.50 | 2.43% | 1,324,605 |
| Sep 15, 2026 | 735.00 | 750.00 | 733.50 | 741.50 | 741.50 | 0.68% | 2,879,175 |
| Sep 14, 2026 | 740.00 | 744.50 | 733.00 | 736.50 | 736.50 | -0.94% | 1,168,205 |
| Sep 11, 2026 | 743.00 | 751.00 | 732.00 | 743.50 | 743.50 | 1.43% | 1,832,538 |
| Sep 10, 2026 | 732.50 | 741.50 | 729.50 | 733.00 | 733.00 | -0.34% | 1,758,926 |
| Sep 9, 2026 | 752.50 | 755.50 | 731.00 | 735.50 | 735.50 | -2.97% | 1,564,525 |
| Sep 8, 2026 | 763.00 | 775.00 | 757.50 | 758.00 | 758.00 | -1.49% | 3,097,096 |
| Sep 7, 2026 | 773.00 | 777.00 | 768.30 | 769.50 | 769.50 | -0.71% | 550,673 |
| Sep 4, 2026 | 775.00 | 777.00 | 769.00 | 775.00 | 775.00 | 0.26% | 1,160,442 |
| Sep 3, 2026 | 771.50 | 776.00 | 763.50 | 773.00 | 773.00 | 0.32% | 4,060,047 |
| Sep 2, 2026 | 782.50 | 785.40 | 770.00 | 770.50 | 770.50 | -1.91% | 766,947 |
| Sep 1, 2026 | 790.50 | 795.50 | 771.50 | 785.50 | 785.50 | -1.07% | 1,360,516 |
| 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 |