Howden Joinery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	44.50	44.50	44.50	44.50	44.50	-15.33%	210
Sep 26, 2024	52.56	52.56	52.56	52.56	51.35	12.84%	100
May 14, 2024	46.58	46.58	46.58	46.58	45.50	7.23%	164
Apr 10, 2024	43.44	43.44	43.44	43.44	41.68	4.67%	669
Feb 29, 2024	41.50	41.50	41.50	41.50	39.82	4.17%	400
Feb 26, 2024	39.84	39.84	39.84	39.84	38.23	-1.63%	750
Dec 14, 2023	40.50	40.50	40.50	40.50	38.86	15.78%	503
Sep 27, 2023	34.98	34.98	34.98	34.98	33.36	-4.82%	158
Sep 8, 2023	36.75	36.75	36.75	36.75	35.05	-0.39%	300
Sep 6, 2023	36.90	36.90	36.90	36.90	35.19	1.64%	346
Aug 30, 2023	36.30	36.30	36.30	36.30	34.62	-4.15%	236
Aug 22, 2023	37.87	37.87	37.87	37.87	36.12	8.20%	171
Jul 12, 2023	35.00	35.00	35.00	35.00	33.38	11.82%	215
Jul 7, 2023	31.30	31.30	31.30	31.30	29.85	-9.90%	250
Apr 20, 2023	34.74	34.74	34.74	34.74	33.13	-	230
Apr 13, 2023	34.49	34.74	34.49	34.74	33.13	5.27%	518
Apr 12, 2023	33.00	33.00	33.00	33.00	31.48	-2.77%	534
Apr 5, 2023	33.94	33.94	33.94	33.94	31.67	-1.19%	500
Feb 21, 2023	34.35	34.35	34.35	34.35	32.05	5.27%	200
Jan 24, 2023	32.63	32.63	32.63	32.63	30.44	35.39%	102
Oct 31, 2022	24.10	24.10	24.10	24.10	22.49	5.91%	1,001
Oct 3, 2022	22.71	22.76	22.71	22.76	21.05	-30.73%	466
Aug 5, 2022	32.85	32.85	32.85	32.85	30.39	6.83%	138
Jun 28, 2022	30.75	30.75	30.75	30.75	28.44	-1.60%	100
Jun 24, 2022	31.25	31.25	31.25	31.25	28.91	-6.02%	100
May 20, 2022	33.25	33.25	33.25	33.25	30.76	3.44%	200
May 19, 2022	32.15	32.15	32.15	32.15	29.73	-3.76%	100
May 13, 2022	33.40	33.40	33.40	33.40	30.89	-0.36%	450
May 11, 2022	33.52	33.52	33.52	33.52	31.00	-18.74%	150
Apr 5, 2022	41.25	41.25	41.25	41.25	37.50	-	100
Mar 28, 2022	42.00	42.00	41.25	41.25	37.50	-2.00%	900
Mar 17, 2022	40.45	42.09	40.45	42.09	38.26	2.58%	2,349
Mar 9, 2022	41.03	41.03	41.03	41.03	37.30	-5.68%	100
Mar 2, 2022	43.50	43.50	43.50	43.50	39.55	1.21%	1,000
Mar 1, 2022	44.99	45.00	42.98	42.98	39.07	-4.15%	1,230
Jan 26, 2022	44.84	44.84	44.84	44.84	40.76	-8.36%	200
Nov 23, 2021	48.93	48.93	48.93	48.93	44.48	-3.09%	280
Nov 19, 2021	50.49	50.49	50.49	50.49	45.90	2.00%	181
Nov 10, 2021	49.50	49.50	49.50	49.50	45.00	-4.81%	500
Jul 29, 2021	52.00	52.00	52.00	52.00	47.09	12.55%	244
Jul 7, 2021	46.20	46.20	46.20	46.20	41.84	6.33%	420
Apr 14, 2021	43.45	43.45	43.45	43.45	38.48	3.40%	100
Apr 8, 2021	42.02	42.02	42.02	42.02	37.21	2.49%	1,681
Apr 6, 2021	41.00	41.00	41.00	41.00	36.31	-4.58%	250
Apr 1, 2021	42.77	42.97	42.50	42.97	38.06	8.78%	3,069
Feb 12, 2021	39.50	39.50	39.50	39.50	34.98	0.64%	126
Feb 11, 2021	39.25	39.25	39.25	39.25	34.76	0.13%	100
Feb 9, 2021	39.20	39.20	39.20	39.20	34.72	1.45%	100
Feb 4, 2021	38.64	38.64	38.64	38.64	34.22	5.14%	100