Howden Joinery Group PLC HWDN
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 754,00-8,00 (-%1,05)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 754,75 | -%0,95 | GBp 747,00 | GBp 762,09 | GBp 740,45 | 213,52K |
| 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 |