Howden Joinery Group Plc (LON:HWDN)
London · Delayed Price · Currency is GBP · Price in GBX 775.50
+20.50 (2.72%)
Jun 3, 2026, 12:29 PM GMT
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 762.50 | 794.00 | 761.99 | 790.50 | - | 4.70% | 263,581 |
| Jun 2, 2026 | 754.00 | 764.00 | 750.50 | 755.00 | 755.00 | 0.87% | 1,068,900 |
| Jun 1, 2026 | 767.00 | 768.00 | 741.50 | 748.50 | 748.50 | -2.54% | 1,686,410 |
| May 29, 2026 | 771.00 | 781.00 | 768.00 | 768.00 | 768.00 | -0.26% | 4,135,605 |
| May 28, 2026 | 773.00 | 773.00 | 763.00 | 770.00 | 770.00 | -0.77% | 2,332,971 |
| May 27, 2026 | 763.50 | 786.00 | 763.50 | 776.00 | 776.00 | 1.24% | 1,444,963 |
| May 26, 2026 | 775.00 | 786.50 | 766.50 | 766.50 | 766.50 | -0.07% | 3,457,316 |
| May 22, 2026 | 760.50 | 773.00 | 754.00 | 767.00 | 767.00 | 1.39% | 1,839,508 |
| May 21, 2026 | 743.50 | 758.15 | 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 | 729.82 | 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 |
| May 7, 2026 | 800.00 | 803.00 | 788.00 | 793.00 | 793.00 | -0.38% | 1,840,407 |
| May 6, 2026 | 783.50 | 804.50 | 772.00 | 796.00 | 796.00 | 4.05% | 4,250,924 |
| May 5, 2026 | 774.00 | 774.00 | 762.50 | 765.00 | 765.00 | -1.03% | 2,243,637 |
| May 1, 2026 | 775.50 | 781.00 | 771.50 | 773.00 | 773.00 | -0.51% | 653,386 |
| Apr 30, 2026 | 765.50 | 782.50 | 760.00 | 777.00 | 777.00 | 1.11% | 3,162,857 |
| Apr 29, 2026 | 791.00 | 797.50 | 768.50 | 768.50 | 768.50 | -3.82% | 7,402,525 |
| Apr 28, 2026 | 825.00 | 825.00 | 790.50 | 799.00 | 799.00 | -1.96% | 2,400,488 |
| Apr 27, 2026 | 825.00 | 828.13 | 815.00 | 815.00 | 815.00 | -1.09% | 2,182,071 |
| Apr 24, 2026 | 819.50 | 829.50 | 813.50 | 824.00 | 824.00 | -0.54% | 2,362,484 |
| Apr 23, 2026 | 827.50 | 833.50 | 816.00 | 828.50 | 828.50 | -0.66% | 1,405,914 |
| Apr 22, 2026 | 833.50 | 837.00 | 827.00 | 834.00 | 834.00 | 0.18% | 1,561,611 |
| Apr 21, 2026 | 845.50 | 849.50 | 829.50 | 832.50 | 832.50 | -1.25% | 2,828,181 |
| Apr 20, 2026 | 861.00 | 861.03 | 838.50 | 843.00 | 843.00 | -2.66% | 3,851,087 |
| Apr 17, 2026 | 835.00 | 876.00 | 834.50 | 866.00 | 866.00 | 3.71% | 1,444,580 |
| Apr 16, 2026 | 826.00 | 847.50 | 826.00 | 835.00 | 835.00 | 1.21% | 1,313,875 |
| Apr 15, 2026 | 837.00 | 839.00 | 823.00 | 825.00 | 825.00 | -1.20% | 2,148,572 |
| Apr 14, 2026 | 826.50 | 835.00 | 824.50 | 835.00 | 835.00 | 1.52% | 1,354,896 |
| Apr 13, 2026 | 822.50 | 824.00 | 815.00 | 822.50 | 822.50 | -0.60% | 1,536,757 |
| Apr 10, 2026 | 830.00 | 834.50 | 824.00 | 827.50 | 827.50 | -0.36% | 3,006,883 |
| Apr 9, 2026 | 818.00 | 830.50 | 813.50 | 830.50 | 830.50 | 1.27% | 1,705,540 |
| Apr 8, 2026 | 827.50 | 847.00 | 817.50 | 837.00 | 820.10 | 5.82% | 1,790,431 |
| Apr 7, 2026 | 800.50 | 810.00 | 783.23 | 791.00 | 775.03 | -1.00% | 1,724,152 |
| Apr 2, 2026 | 803.50 | 810.50 | 793.50 | 799.00 | 782.87 | -1.84% | 1,842,707 |
| Apr 1, 2026 | 808.00 | 814.00 | 801.50 | 814.00 | 797.56 | 2.91% | 1,303,508 |
| Mar 31, 2026 | 781.50 | 796.50 | 780.94 | 791.00 | 775.03 | 1.15% | 1,208,770 |
| Mar 30, 2026 | 774.00 | 782.50 | 761.22 | 782.00 | 766.21 | 0.32% | 1,269,126 |
| Mar 27, 2026 | 792.00 | 792.00 | 774.00 | 779.50 | 763.76 | -1.27% | 1,846,900 |
| Mar 26, 2026 | 802.00 | 803.00 | 789.50 | 789.50 | 773.56 | -1.56% | 1,890,217 |
| Mar 25, 2026 | 797.00 | 805.00 | 793.50 | 802.00 | 785.81 | 1.78% | 1,225,972 |
| Mar 24, 2026 | 801.00 | 803.50 | 785.50 | 788.00 | 772.09 | -1.19% | 4,163,647 |
| Mar 23, 2026 | 766.00 | 812.50 | 754.00 | 797.50 | 781.40 | 1.92% | 1,617,786 |
| Mar 20, 2026 | 801.50 | 804.50 | 776.50 | 782.50 | 766.70 | -1.57% | 3,126,813 |