Howden Joinery Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	774.00	774.00	762.50	765.00	759.97	2,243,637
2026-05-01	775.50	781.00	771.50	773.00	767.92	653,386
2026-04-30	765.50	782.50	760.00	777.00	771.89	3,162,857
2026-04-29	791.00	797.50	768.50	768.50	763.45	7,402,525
2026-04-28	825.00	825.00	790.50	799.00	793.75	2,400,488
2026-04-27	825.00	828.13	815.00	815.00	809.64	2,182,071
2026-04-24	819.50	829.50	813.50	824.00	818.58	2,362,484
2026-04-23	827.50	833.50	816.00	828.50	823.05	1,405,914
2026-04-22	833.50	837.00	827.00	834.00	828.52	1,561,611
2026-04-21	845.50	849.50	829.50	832.50	827.03	2,828,181
2026-04-20	861.00	861.03	838.50	843.00	837.46	3,851,087
2026-04-17	835.00	876.00	834.50	866.00	860.30	1,444,580
2026-04-16	826.00	847.50	826.00	835.00	829.51	1,313,875
2026-04-15	837.00	839.00	823.00	825.00	819.57	2,148,572
2026-04-14	826.50	835.00	824.50	835.00	829.51	1,354,896
2026-04-13	822.50	824.00	815.00	822.50	817.09	1,536,757
2026-04-10	830.00	834.50	824.00	827.50	822.06	3,006,883
2026-04-09	818.00	830.50	813.50	830.50	825.04	1,705,540
2026-04-08	827.50	847.00	817.50	837.00	814.71	1,790,431
2026-04-07	800.50	810.00	783.23	791.00	769.93	1,724,152
2026-04-02	803.50	810.50	793.50	799.00	777.72	1,842,707
2026-04-01	808.00	814.00	801.50	814.00	792.32	1,303,508
2026-03-31	781.50	796.50	780.94	791.00	769.93	1,208,770
2026-03-30	774.00	782.50	761.22	782.00	761.17	1,269,126
2026-03-27	792.00	792.00	774.00	779.50	758.74	1,846,900
2026-03-26	802.00	803.00	789.50	789.50	768.47	1,890,217
2026-03-25	797.00	805.00	793.50	802.00	780.64	1,225,972
2026-03-24	801.00	803.50	785.50	788.00	767.01	4,163,647
2026-03-23	766.00	812.50	754.00	797.50	776.26	1,617,786
2026-03-20	801.50	804.50	776.50	782.50	761.66	3,126,813
2026-03-19	812.00	817.00	786.50	795.00	773.83	1,783,915
2026-03-18	839.00	841.50	818.00	826.00	804.00	1,301,910
2026-03-17	830.00	840.50	824.00	826.00	804.00	2,293,465
2026-03-16	842.50	843.00	829.00	832.00	809.84	1,679,908
2026-03-13	843.00	846.00	833.00	837.50	815.19	1,036,361
2026-03-12	853.50	861.50	847.50	848.50	825.90	1,043,774
2026-03-11	861.00	866.50	850.50	857.00	834.17	2,243,194
2026-03-10	860.00	873.00	856.50	864.50	841.47	3,832,502
2026-03-09	843.00	850.00	823.50	844.00	821.52	2,185,706
2026-03-06	876.50	882.50	855.00	864.00	840.99	2,265,100
2026-03-05	893.50	900.50	873.50	873.50	850.23	3,543,193
2026-03-04	910.50	911.30	892.00	892.00	868.24	1,903,373
2026-03-03	948.00	949.03	900.75	907.00	882.84	2,986,717
2026-03-02	958.00	962.00	936.50	951.00	925.67	2,687,996
2026-02-27	962.00	981.00	952.50	970.00	944.16	2,650,476
2026-02-26	917.50	957.50	904.50	948.00	922.75	6,277,062
2026-02-25	860.50	864.50	850.50	856.00	833.20	1,443,264
2026-02-24	856.00	867.50	848.50	860.00	837.09	1,805,280
2026-02-23	859.00	869.50	851.50	851.50	828.82	1,034,238
2026-02-20	862.50	877.00	862.50	865.00	841.96	875,800
2026-02-19	871.00	873.00	862.50	867.00	843.91	809,509
2026-02-18	868.50	877.00	860.50	869.00	845.85	1,967,420
2026-02-17	860.00	865.00	853.50	863.00	840.01	1,148,475
2026-02-16	863.50	871.50	855.50	856.50	833.69	644,753
2026-02-13	874.50	875.50	855.50	861.50	838.55	1,591,461
2026-02-12	894.50	894.50	874.00	874.00	850.72	1,452,914
2026-02-11	870.00	891.00	851.50	887.00	863.38	998,677
2026-02-10	859.50	868.00	854.87	865.50	842.45	1,095,794
2026-02-09	855.50	866.00	836.50	856.50	833.69	1,808,875
2026-02-06	846.00	859.00	841.50	852.50	829.79	2,512,178

← NewerPage 3 of 22 · 1,268 trading daysOlder →

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.