Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 872.00 | 872.00 | 850.00 | 851.50 | 828.82 | 1,854,223 |
| 2026-02-04 | 848.00 | 882.50 | 843.00 | 870.50 | 847.31 | 2,273,619 |
| 2026-02-03 | 859.50 | 864.00 | 839.50 | 849.50 | 826.87 | 3,670,939 |
| 2026-02-02 | 834.50 | 859.50 | 834.50 | 857.00 | 834.17 | 1,882,401 |
| 2026-01-30 | 837.50 | 842.00 | 832.00 | 837.00 | 814.71 | 869,785 |
| 2026-01-29 | 844.00 | 849.00 | 835.50 | 837.50 | 815.19 | 1,184,447 |
| 2026-01-28 | 839.50 | 859.00 | 835.50 | 844.50 | 822.01 | 3,007,691 |
| 2026-01-27 | 850.00 | 850.50 | 839.50 | 839.50 | 817.14 | 1,207,200 |
| 2026-01-26 | 851.00 | 858.50 | 845.00 | 845.50 | 822.98 | 1,105,336 |
| 2026-01-23 | 860.00 | 866.00 | 851.00 | 856.00 | 833.20 | 1,599,491 |
| 2026-01-22 | 855.50 | 869.00 | 849.00 | 862.50 | 839.53 | 2,478,788 |
| 2026-01-21 | 844.50 | 854.00 | 838.50 | 851.50 | 828.82 | 779,040 |
| 2026-01-20 | 841.00 | 847.00 | 836.00 | 844.50 | 822.01 | 1,187,433 |
| 2026-01-19 | 852.00 | 855.00 | 839.00 | 845.00 | 822.49 | 1,234,138 |
| 2026-01-16 | 863.00 | 864.50 | 854.00 | 860.00 | 837.09 | 1,337,341 |
| 2026-01-15 | 840.50 | 863.00 | 836.50 | 862.50 | 839.53 | 1,014,296 |
| 2026-01-14 | 842.50 | 852.50 | 832.00 | 845.50 | 822.98 | 2,047,516 |
| 2026-01-13 | 841.50 | 844.00 | 825.50 | 834.00 | 811.79 | 2,376,737 |
| 2026-01-12 | 851.00 | 851.04 | 838.50 | 841.50 | 819.09 | 4,314,127 |
| 2026-01-09 | 843.00 | 853.00 | 841.25 | 852.50 | 829.79 | 845,040 |
| 2026-01-08 | 843.00 | 843.00 | 821.50 | 841.00 | 818.60 | 1,503,067 |
| 2026-01-07 | 835.50 | 839.50 | 830.00 | 839.50 | 817.14 | 3,052,130 |
| 2026-01-06 | 841.00 | 843.63 | 826.50 | 832.00 | 809.84 | 4,226,957 |
| 2026-01-05 | 846.00 | 850.50 | 816.50 | 836.00 | 813.73 | 1,127,961 |
| 2026-01-02 | 852.50 | 852.50 | 830.45 | 839.00 | 816.65 | 619,725 |
| 2025-12-31 | 841.50 | 842.00 | 831.00 | 832.50 | 810.33 | 259,874 |
| 2025-12-30 | 834.00 | 840.00 | 831.50 | 839.50 | 817.14 | 352,839 |
| 2025-12-29 | 834.00 | 839.50 | 830.50 | 833.00 | 810.81 | 543,128 |
| 2025-12-24 | 832.50 | 834.50 | 830.00 | 831.00 | 808.87 | 84,920 |
| 2025-12-23 | 833.00 | 834.50 | 828.50 | 828.50 | 806.43 | 470,469 |
| 2025-12-22 | 839.50 | 840.90 | 828.00 | 829.50 | 807.41 | 1,202,927 |
| 2025-12-19 | 833.00 | 840.50 | 829.50 | 840.50 | 818.11 | 2,339,771 |
| 2025-12-18 | 822.50 | 838.50 | 822.50 | 837.00 | 814.71 | 1,108,866 |
| 2025-12-17 | 823.00 | 831.50 | 821.50 | 825.50 | 803.51 | 2,632,870 |
| 2025-12-16 | 813.50 | 822.50 | 813.50 | 820.50 | 798.65 | 2,538,160 |
| 2025-12-15 | 811.50 | 819.00 | 808.50 | 816.00 | 794.27 | 926,315 |
| 2025-12-12 | 811.00 | 813.00 | 800.50 | 808.00 | 786.48 | 1,069,795 |
| 2025-12-11 | 815.00 | 817.00 | 806.00 | 806.00 | 784.53 | 924,921 |
| 2025-12-10 | 802.50 | 813.01 | 801.50 | 810.00 | 788.43 | 1,381,440 |
| 2025-12-09 | 808.50 | 815.00 | 806.00 | 808.00 | 786.48 | 692,159 |
| 2025-12-08 | 823.50 | 825.50 | 808.50 | 808.50 | 786.97 | 970,249 |
| 2025-12-05 | 827.50 | 834.50 | 823.50 | 824.50 | 802.54 | 638,638 |
| 2025-12-04 | 823.50 | 836.00 | 819.50 | 827.50 | 805.46 | 675,216 |
| 2025-12-03 | 827.50 | 828.50 | 812.00 | 817.50 | 795.73 | 2,178,490 |
| 2025-12-02 | 837.50 | 841.50 | 824.00 | 824.50 | 802.54 | 919,388 |
| 2025-12-01 | 838.50 | 840.00 | 828.00 | 839.50 | 817.14 | 742,787 |
| 2025-11-28 | 846.00 | 846.00 | 840.00 | 841.00 | 818.60 | 678,072 |
| 2025-11-27 | 835.00 | 840.00 | 831.50 | 839.50 | 817.14 | 1,995,475 |
| 2025-11-26 | 834.50 | 847.00 | 820.50 | 834.00 | 811.79 | 3,323,078 |
| 2025-11-25 | 817.00 | 835.50 | 810.00 | 834.00 | 811.79 | 1,184,801 |
| 2025-11-24 | 806.00 | 814.50 | 805.50 | 811.00 | 789.40 | 1,426,979 |
| 2025-11-21 | 782.00 | 803.00 | 778.75 | 802.00 | 780.64 | 3,376,910 |
| 2025-11-20 | 794.50 | 794.50 | 786.00 | 788.50 | 767.50 | 1,374,522 |
| 2025-11-19 | 788.50 | 795.00 | 784.50 | 785.00 | 764.09 | 2,558,268 |
| 2025-11-18 | 780.00 | 789.00 | 777.50 | 789.00 | 767.99 | 2,319,296 |
| 2025-11-17 | 802.50 | 805.00 | 788.00 | 790.50 | 769.45 | 2,544,519 |
| 2025-11-14 | 812.00 | 812.40 | 795.50 | 799.50 | 778.21 | 1,527,277 |
| 2025-11-13 | 831.50 | 837.50 | 821.00 | 821.00 | 799.13 | 1,081,610 |
| 2025-11-12 | 827.00 | 835.50 | 823.00 | 831.00 | 808.87 | 2,608,423 |
| 2025-11-11 | 816.50 | 823.50 | 811.50 | 823.50 | 801.57 | 922,269 |
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.