Howden Joinery Group PLC HWDN
LSE · United Kingdom · Consumer Durables
GBp 749.00-13.00 (-1.71%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 749.00 | -1.71% | GBp 747.00 | GBp 762.09 | GBp 740.45 | 1.15M |
| 2026-09-30 | GBp 762.00 | -0.91% | GBp 772.00 | GBp 778.00 | GBp 762.00 | 1.25M |
| 2026-09-29 | GBp 769.00 | -1.66% | GBp 783.50 | GBp 784.00 | GBp 769.00 | 2.07M |
| 2026-09-28 | GBp 782.00 | +3.03% | GBp 762.00 | GBp 808.50 | GBp 762.00 | 1.38M |
| 2026-09-25 | GBp 759.00 | +0.40% | GBp 768.50 | GBp 768.50 | GBp 758.00 | 580.02K |
| 2026-09-24 | GBp 756.00 | -0.98% | GBp 760.00 | GBp 770.00 | GBp 756.00 | 835.56K |
| 2026-09-23 | GBp 763.50 | -0.97% | GBp 774.00 | GBp 776.50 | GBp 758.50 | 1.07M |
| 2026-09-22 | GBp 771.00 | +1.58% | GBp 761.50 | GBp 781.50 | GBp 761.50 | 1.33M |
| 2026-09-21 | GBp 759.00 | +1.20% | GBp 753.00 | GBp 764.00 | GBp 750.68 | 822.49K |
| 2026-09-18 | GBp 750.00 | -1.51% | GBp 759.50 | GBp 766.00 | GBp 749.00 | 4.03M |
| 2026-09-17 | GBp 761.50 | +0.26% | GBp 762.50 | GBp 767.50 | GBp 749.50 | 1.56M |
| 2026-09-16 | GBp 759.50 | +2.43% | GBp 739.50 | GBp 763.50 | GBp 739.50 | 1.32M |
| 2026-09-15 | GBp 741.50 | +0.68% | GBp 735.00 | GBp 750.00 | GBp 733.50 | 2.88M |
| 2026-09-14 | GBp 736.50 | -0.94% | GBp 740.00 | GBp 745.50 | GBp 733.00 | 1.17M |
| 2026-09-11 | GBp 743.50 | +1.43% | GBp 743.00 | GBp 751.00 | GBp 732.00 | 1.83M |
| 2026-09-10 | GBp 733.00 | -0.34% | GBp 732.50 | GBp 741.50 | GBp 729.50 | 1.81M |
| 2026-09-09 | GBp 735.50 | -2.97% | GBp 752.50 | GBp 755.50 | GBp 731.00 | 1.56M |
| 2026-09-08 | GBp 758.00 | -1.49% | GBp 763.00 | GBp 775.00 | GBp 757.50 | 3.10M |
| 2026-09-07 | GBp 769.50 | -0.71% | GBp 773.00 | GBp 777.00 | GBp 768.25 | 550.67K |
| 2026-09-04 | GBp 775.00 | +0.26% | GBp 775.00 | GBp 777.00 | GBp 769.00 | 1.16M |
| 2026-09-03 | GBp 773.00 | +0.32% | GBp 771.50 | GBp 776.00 | GBp 763.50 | 4.06M |
| 2026-09-02 | GBp 770.50 | -1.91% | GBp 782.50 | GBp 785.39 | GBp 770.00 | 766.95K |
| 2026-09-01 | GBp 785.50 | -1.07% | GBp 790.50 | GBp 795.50 | GBp 771.50 | 1.36M |
| 2026-08-28 | GBp 794.00 | -1.31% | GBp 808.50 | GBp 814.59 | GBp 792.50 | 1.82M |
| 2026-08-27 | GBp 804.50 | -1.89% | GBp 818.00 | GBp 818.50 | GBp 804.50 | 1.26M |
| 2026-08-26 | GBp 820.00 | +2.44% | GBp 812.50 | GBp 820.17 | GBp 803.00 | 1.38M |
| 2026-08-25 | GBp 800.50 | 0.00% | GBp 808.50 | GBp 808.50 | GBp 792.00 | 2.93M |
| 2026-08-24 | GBp 800.50 | +0.31% | GBp 796.00 | GBp 805.72 | GBp 793.00 | 606.19K |
| 2026-08-21 | GBp 798.00 | +0.25% | GBp 787.00 | GBp 799.50 | GBp 787.00 | 1.31M |
| 2026-08-20 | GBp 796.00 | -0.19% | GBp 797.50 | GBp 798.50 | GBp 790.50 | 476.57K |
| 2026-08-19 | GBp 797.50 | +0.31% | GBp 796.00 | GBp 803.50 | GBp 790.50 | 718.24K |
| 2026-08-18 | GBp 795.00 | -0.38% | GBp 794.50 | GBp 805.50 | GBp 780.00 | 996.15K |
| 2026-08-17 | GBp 798.00 | -3.51% | GBp 827.00 | GBp 829.92 | GBp 796.50 | 1.29M |
| 2026-08-14 | GBp 827.00 | +0.55% | GBp 808.00 | GBp 832.00 | GBp 808.00 | 1.22M |
| 2026-08-13 | GBp 822.50 | +0.49% | GBp 821.50 | GBp 832.50 | GBp 815.50 | 808.95K |
| 2026-08-12 | GBp 818.50 | -0.67% | GBp 820.00 | GBp 834.50 | GBp 816.00 | 781.47K |
| 2026-08-11 | GBp 824.00 | -0.84% | GBp 830.00 | GBp 832.00 | GBp 821.00 | 1.06M |
| 2026-08-10 | GBp 831.00 | -1.07% | GBp 839.50 | GBp 841.00 | GBp 830.50 | 740.74K |
| 2026-08-07 | GBp 840.00 | +0.72% | GBp 830.00 | GBp 847.00 | GBp 827.50 | 629.48K |
| 2026-08-06 | GBp 834.00 | +0.12% | GBp 834.00 | GBp 843.00 | GBp 830.50 | 912.45K |
| 2026-08-05 | GBp 833.00 | +1.40% | GBp 825.50 | GBp 835.92 | GBp 818.50 | 2.02M |
| 2026-08-04 | GBp 821.50 | +2.05% | GBp 809.00 | GBp 822.00 | GBp 803.00 | 1.03M |
| 2026-08-03 | GBp 805.00 | +2.09% | GBp 796.00 | GBp 819.50 | GBp 795.50 | 1.48M |
| 2026-07-31 | GBp 788.50 | -0.06% | GBp 786.00 | GBp 794.00 | GBp 780.50 | 1.42M |
| 2026-07-30 | GBp 789.00 | +0.32% | GBp 784.50 | GBp 806.50 | GBp 781.00 | 1.33M |
| 2026-07-29 | GBp 786.50 | -0.19% | GBp 789.00 | GBp 796.00 | GBp 783.00 | 1.38M |
| 2026-07-28 | GBp 788.00 | +2.27% | GBp 779.50 | GBp 792.00 | GBp 772.50 | 1.96M |
| 2026-07-27 | GBp 770.50 | +0.59% | GBp 781.00 | GBp 781.00 | GBp 761.00 | 1.63M |
| 2026-07-24 | GBp 766.00 | -0.58% | GBp 768.50 | GBp 773.00 | GBp 753.00 | 2.92M |
| 2026-07-23 | GBp 770.50 | -0.58% | GBp 793.00 | GBp 811.00 | GBp 763.50 | 2.23M |
| 2026-07-22 | GBp 775.00 | +0.39% | GBp 775.50 | GBp 792.00 | GBp 763.50 | 3.32M |
| 2026-07-21 | GBp 772.00 | -1.40% | GBp 767.50 | GBp 778.50 | GBp 764.70 | 1.83M |
| 2026-07-20 | GBp 783.00 | -2.19% | GBp 799.00 | GBp 800.00 | GBp 782.00 | 1.47M |
| 2026-07-17 | GBp 800.50 | -0.56% | GBp 803.50 | GBp 811.00 | GBp 799.50 | 2.06M |
| 2026-07-16 | GBp 805.00 | +1.26% | GBp 791.50 | GBp 807.50 | GBp 789.50 | 2.34M |
| 2026-07-15 | GBp 795.00 | +0.06% | GBp 777.00 | GBp 801.50 | GBp 777.00 | 1.54M |
| 2026-07-14 | GBp 794.50 | +0.25% | GBp 781.50 | GBp 794.50 | GBp 773.00 | 2.85M |
| 2026-07-13 | GBp 792.50 | +1.54% | GBp 772.00 | GBp 792.50 | GBp 772.00 | 1.38M |
| 2026-07-10 | GBp 780.50 | +1.23% | GBp 778.00 | GBp 785.00 | GBp 771.50 | 1.04M |
| 2026-07-09 | GBp 771.00 | -0.58% | GBp 776.00 | GBp 777.00 | GBp 762.00 | 1.99M |
| 2026-07-08 | GBp 775.51 | -3.78% | GBp 801.00 | GBp 803.00 | GBp 764.00 | 1.82M |
| 2026-07-07 | GBp 806.00 | -1.65% | GBp 821.00 | GBp 824.00 | GBp 806.00 | 2.27M |
| 2026-07-06 | GBp 819.50 | -1.62% | GBp 833.00 | GBp 840.10 | GBp 818.50 | 1.05M |
| 2026-07-03 | GBp 833.00 | +0.91% | GBp 841.00 | GBp 841.00 | GBp 824.50 | 2.22M |
| 2026-07-02 | GBp 825.50 | -0.06% | GBp 820.50 | GBp 831.25 | GBp 815.50 | 1.56M |
| 2026-07-01 | GBp 826.00 | -1.37% | GBp 837.50 | GBp 841.50 | GBp 822.00 | 1.63M |
| 2026-06-30 | GBp 837.50 | -1.12% | GBp 850.00 | GBp 857.00 | GBp 837.50 | 2.95M |
| 2026-06-29 | GBp 847.00 | -1.51% | GBp 853.00 | GBp 860.50 | GBp 847.00 | 1.17M |
| 2026-06-26 | GBp 860.00 | -0.86% | GBp 863.00 | GBp 877.50 | GBp 852.00 | 1.04M |
| 2026-06-25 | GBp 867.50 | +2.48% | GBp 846.50 | GBp 872.50 | GBp 843.00 | 2.46M |
| 2026-06-24 | GBp 846.50 | +5.94% | GBp 800.50 | GBp 846.50 | GBp 800.50 | 1.71M |
| 2026-06-23 | GBp 799.00 | -1.84% | GBp 795.00 | GBp 806.00 | GBp 794.00 | 1.63M |
| 2026-06-22 | GBp 814.00 | +0.74% | GBp 814.00 | GBp 816.00 | GBp 794.50 | 1.69M |
| 2026-06-19 | GBp 808.00 | -1.22% | GBp 819.50 | GBp 819.50 | GBp 807.92 | 3.41M |
| 2026-06-18 | GBp 818.00 | +0.68% | GBp 813.00 | GBp 822.50 | GBp 803.00 | 2.22M |
| 2026-06-17 | GBp 812.50 | +1.25% | GBp 812.00 | GBp 816.00 | GBp 802.50 | 2.03M |
| 2026-06-16 | GBp 802.50 | -0.12% | GBp 803.00 | GBp 809.50 | GBp 795.50 | 1.74M |
| 2026-06-15 | GBp 803.50 | +0.44% | GBp 811.50 | GBp 825.50 | GBp 802.00 | 2.61M |
| 2026-06-12 | GBp 800.00 | +2.43% | GBp 796.00 | GBp 802.50 | GBp 794.00 | 1.44M |
| 2026-06-11 | GBp 781.00 | -0.06% | GBp 778.50 | GBp 790.00 | GBp 772.00 | 1.76M |
| 2026-06-10 | GBp 781.50 | +0.39% | GBp 782.50 | GBp 790.00 | GBp 774.50 | 1.68M |
| 2026-06-09 | GBp 778.50 | +1.26% | GBp 771.00 | GBp 793.00 | GBp 767.50 | 2.31M |
| 2026-06-08 | GBp 768.81 | -1.43% | GBp 776.00 | GBp 776.00 | GBp 761.50 | 1.65M |
| 2026-06-05 | GBp 780.00 | 0.00% | GBp 785.50 | GBp 796.50 | GBp 777.00 | 3.13M |
| 2026-06-04 | GBp 780.00 | +0.13% | GBp 780.50 | GBp 789.00 | GBp 772.50 | 1.39M |
| 2026-06-03 | GBp 779.00 | +3.18% | GBp 762.50 | GBp 794.00 | GBp 761.99 | 3.71M |
| 2026-06-02 | GBp 755.00 | +0.87% | GBp 754.00 | GBp 764.00 | GBp 749.00 | 1.07M |
| 2026-06-01 | GBp 748.50 | -2.54% | GBp 767.00 | GBp 768.00 | GBp 741.50 | 1.69M |
| 2026-05-29 | GBp 768.00 | -0.26% | GBp 771.00 | GBp 781.00 | GBp 768.00 | 4.30M |
| 2026-05-28 | GBp 770.00 | -0.77% | GBp 773.00 | GBp 774.00 | GBp 763.00 | 2.33M |