Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 779.50 | 792.00 | 772.50 | 788.00 | 782.82 | 1,961,858 |
| 2026-07-27 | 781.00 | 781.00 | 761.00 | 770.50 | 765.43 | 1,628,249 |
| 2026-07-24 | 768.50 | 773.00 | 753.00 | 766.00 | 760.96 | 2,923,826 |
| 2026-07-23 | 793.00 | 811.00 | 763.50 | 770.50 | 765.43 | 2,231,444 |
| 2026-07-22 | 775.50 | 792.00 | 763.50 | 775.00 | 769.90 | 3,324,012 |
| 2026-07-21 | 767.50 | 778.50 | 764.70 | 772.00 | 766.92 | 1,830,688 |
| 2026-07-20 | 799.00 | 800.00 | 782.00 | 783.00 | 777.85 | 1,473,153 |
| 2026-07-17 | 803.50 | 811.00 | 799.50 | 800.50 | 795.24 | 2,064,591 |
| 2026-07-16 | 791.50 | 807.50 | 789.50 | 805.00 | 799.71 | 2,338,457 |
| 2026-07-15 | 777.00 | 801.50 | 777.00 | 795.00 | 789.77 | 1,537,336 |
| 2026-07-14 | 781.50 | 794.50 | 773.00 | 794.50 | 789.28 | 2,849,637 |
| 2026-07-13 | 772.00 | 792.50 | 772.00 | 792.50 | 787.29 | 1,381,413 |
| 2026-07-10 | 778.00 | 785.00 | 771.50 | 780.50 | 775.37 | 1,042,956 |
| 2026-07-09 | 776.00 | 777.00 | 762.00 | 771.00 | 765.93 | 1,986,380 |
| 2026-07-08 | 801.00 | 803.00 | 764.00 | 767.00 | 761.96 | 1,829,006 |
| 2026-07-07 | 821.00 | 824.00 | 806.00 | 806.00 | 800.70 | 2,265,341 |
| 2026-07-06 | 833.00 | 840.10 | 818.50 | 819.50 | 814.11 | 1,050,889 |
| 2026-07-03 | 841.00 | 841.00 | 824.50 | 833.00 | 827.52 | 2,215,764 |
| 2026-07-02 | 820.50 | 831.25 | 815.50 | 825.50 | 820.07 | 1,559,876 |
| 2026-07-01 | 837.50 | 841.50 | 822.00 | 826.00 | 820.57 | 1,630,442 |
| 2026-06-30 | 850.00 | 857.00 | 837.50 | 837.50 | 831.99 | 2,949,798 |
| 2026-06-29 | 853.00 | 860.50 | 847.00 | 847.00 | 841.43 | 1,170,011 |
| 2026-06-26 | 863.00 | 877.50 | 852.00 | 860.00 | 854.34 | 1,043,563 |
| 2026-06-25 | 846.50 | 872.50 | 843.00 | 867.50 | 861.80 | 2,458,550 |
| 2026-06-24 | 800.50 | 846.50 | 800.50 | 846.50 | 840.93 | 1,710,520 |
| 2026-06-23 | 795.00 | 806.00 | 794.00 | 799.00 | 793.75 | 1,633,635 |
| 2026-06-22 | 814.00 | 816.00 | 794.50 | 814.00 | 808.65 | 1,693,148 |
| 2026-06-19 | 819.50 | 819.50 | 807.92 | 808.00 | 802.69 | 3,413,961 |
| 2026-06-18 | 813.00 | 822.50 | 803.00 | 818.00 | 812.62 | 2,220,066 |
| 2026-06-17 | 812.00 | 816.00 | 802.50 | 812.50 | 807.16 | 2,027,379 |
| 2026-06-16 | 803.00 | 809.50 | 795.50 | 802.50 | 797.22 | 1,742,565 |
| 2026-06-15 | 811.50 | 825.50 | 802.00 | 803.50 | 798.22 | 2,607,808 |
| 2026-06-12 | 796.00 | 802.50 | 794.00 | 800.00 | 794.74 | 1,444,949 |
| 2026-06-11 | 778.50 | 790.00 | 772.00 | 781.00 | 775.86 | 1,755,250 |
| 2026-06-10 | 782.50 | 790.00 | 774.50 | 781.50 | 776.36 | 1,683,661 |
| 2026-06-09 | 771.00 | 793.00 | 767.50 | 778.50 | 773.38 | 2,313,919 |
| 2026-06-08 | 776.00 | 776.00 | 761.50 | 770.50 | 765.43 | 1,565,282 |
| 2026-06-05 | 785.50 | 796.50 | 777.00 | 780.00 | 774.87 | 3,128,996 |
| 2026-06-04 | 780.50 | 789.00 | 772.50 | 780.00 | 774.87 | 1,389,419 |
| 2026-06-03 | 762.50 | 794.00 | 761.99 | 779.00 | 773.88 | 3,714,366 |
| 2026-06-02 | 754.00 | 764.00 | 749.00 | 755.00 | 750.03 | 1,068,903 |
| 2026-06-01 | 767.00 | 768.00 | 741.50 | 748.50 | 743.58 | 1,689,648 |
| 2026-05-29 | 771.00 | 781.00 | 768.00 | 768.00 | 762.95 | 4,300,490 |
| 2026-05-28 | 773.00 | 774.00 | 763.00 | 770.00 | 764.94 | 2,332,976 |
| 2026-05-27 | 763.50 | 786.50 | 763.50 | 776.00 | 770.90 | 1,661,446 |
| 2026-05-26 | 775.00 | 786.50 | 766.50 | 766.50 | 761.46 | 3,450,598 |
| 2026-05-22 | 760.50 | 773.00 | 754.00 | 767.00 | 761.96 | 1,839,517 |
| 2026-05-21 | 743.50 | 758.15 | 743.50 | 756.50 | 751.53 | 2,105,456 |
| 2026-05-20 | 734.00 | 749.50 | 727.00 | 749.50 | 744.57 | 2,376,032 |
| 2026-05-19 | 733.00 | 743.00 | 733.00 | 737.00 | 732.15 | 4,627,247 |
| 2026-05-18 | 716.00 | 736.50 | 713.00 | 733.00 | 728.18 | 1,107,114 |
| 2026-05-15 | 727.00 | 727.50 | 715.50 | 723.50 | 718.74 | 3,286,232 |
| 2026-05-14 | 732.00 | 741.50 | 726.00 | 735.50 | 730.66 | 1,737,375 |
| 2026-05-13 | 733.00 | 739.00 | 721.50 | 731.50 | 726.69 | 2,936,019 |
| 2026-05-12 | 752.00 | 756.90 | 729.82 | 733.00 | 728.18 | 2,728,321 |
| 2026-05-11 | 783.50 | 783.50 | 761.00 | 761.00 | 756.00 | 1,669,185 |
| 2026-05-08 | 788.50 | 800.00 | 778.00 | 780.50 | 775.37 | 1,294,900 |
| 2026-05-07 | 800.00 | 803.00 | 788.00 | 793.00 | 787.78 | 1,840,407 |
| 2026-05-06 | 783.50 | 804.50 | 772.00 | 796.00 | 790.77 | 4,250,924 |
| 2026-05-05 | 774.00 | 774.00 | 762.50 | 765.00 | 759.97 | 2,243,637 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0510 GBP |
| 2026-04-09 | 0.1690 GBP |
| 2025-10-16 | 0.0500 GBP |
| 2025-04-10 | 0.1630 GBP |
| 2024-10-17 | 0.0490 GBP |
| 2024-04-11 | 0.1620 GBP |
| 2023-10-12 | 0.0480 GBP |
| 2023-04-06 | 0.1590 GBP |
| 2022-10-13 | 0.0470 GBP |
| 2022-04-07 | 0.1520 GBP |
| 2021-10-14 | 0.0430 GBP |
| 2021-05-20 | 0.1820 GBP |
| 2020-05-21 | 0.0910 GBP |
| 2019-10-24 | 0.0390 GBP |
| 2019-05-23 | 0.0790 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.