Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 810.50 | 816.50 | 809.50 | 812.50 | 790.86 | 872,519 |
| 2025-11-07 | 821.50 | 825.50 | 801.54 | 806.50 | 785.02 | 1,405,210 |
| 2025-11-06 | 848.00 | 850.50 | 819.50 | 820.00 | 798.16 | 5,498,814 |
| 2025-11-05 | 853.50 | 874.00 | 850.50 | 871.00 | 847.80 | 2,020,657 |
| 2025-11-04 | 865.50 | 868.53 | 849.50 | 852.50 | 829.79 | 1,399,233 |
| 2025-11-03 | 861.00 | 870.50 | 857.00 | 870.00 | 846.83 | 2,465,129 |
| 2025-10-31 | 868.00 | 873.00 | 861.00 | 863.50 | 840.50 | 976,936 |
| 2025-10-30 | 874.50 | 876.00 | 864.50 | 868.50 | 845.37 | 3,898,235 |
| 2025-10-29 | 881.00 | 881.00 | 866.00 | 871.00 | 847.80 | 1,765,882 |
| 2025-10-28 | 879.00 | 881.50 | 859.50 | 876.50 | 853.15 | 1,287,532 |
| 2025-10-27 | 882.50 | 887.00 | 874.00 | 880.50 | 857.05 | 2,311,136 |
| 2025-10-24 | 878.00 | 884.00 | 874.00 | 879.00 | 855.59 | 1,093,820 |
| 2025-10-23 | 861.00 | 874.50 | 858.50 | 872.50 | 849.26 | 1,213,090 |
| 2025-10-22 | 820.50 | 863.50 | 819.00 | 863.50 | 840.50 | 2,374,886 |
| 2025-10-21 | 807.50 | 812.75 | 801.50 | 812.50 | 790.86 | 1,298,668 |
| 2025-10-20 | 804.00 | 807.50 | 789.00 | 806.00 | 784.53 | 1,420,466 |
| 2025-10-17 | 810.00 | 813.50 | 800.50 | 804.50 | 783.07 | 1,230,632 |
| 2025-10-16 | 817.00 | 821.50 | 812.00 | 819.00 | 797.19 | 1,161,042 |
| 2025-10-15 | 823.50 | 823.50 | 816.00 | 819.00 | 792.32 | 2,471,326 |
| 2025-10-14 | 812.50 | 819.44 | 811.50 | 817.50 | 790.87 | 1,601,866 |
| 2025-10-13 | 811.00 | 823.04 | 811.00 | 816.00 | 789.42 | 1,158,240 |
| 2025-10-10 | 819.00 | 824.00 | 809.00 | 809.00 | 782.65 | 1,385,781 |
| 2025-10-09 | 824.50 | 831.50 | 817.00 | 817.00 | 790.38 | 898,366 |
| 2025-10-08 | 825.00 | 831.81 | 821.50 | 823.50 | 796.67 | 1,250,025 |
| 2025-10-07 | 825.00 | 828.00 | 811.00 | 823.50 | 796.67 | 1,061,758 |
| 2025-10-06 | 837.00 | 838.50 | 827.54 | 828.00 | 801.03 | 1,096,910 |
| 2025-10-03 | 837.00 | 841.00 | 829.50 | 838.50 | 811.18 | 1,568,236 |
| 2025-10-02 | 833.00 | 839.00 | 822.50 | 833.50 | 806.35 | 2,912,263 |
| 2025-10-01 | 829.00 | 830.00 | 816.00 | 830.00 | 802.96 | 4,216,017 |
| 2025-09-30 | 837.50 | 844.00 | 834.00 | 843.50 | 816.02 | 1,515,393 |
| 2025-09-29 | 836.00 | 840.50 | 830.50 | 836.50 | 809.25 | 2,879,552 |
| 2025-09-26 | 827.50 | 838.50 | 827.00 | 831.50 | 804.41 | 1,020,772 |
| 2025-09-25 | 847.50 | 855.50 | 832.00 | 832.00 | 804.90 | 1,050,013 |
| 2025-09-24 | 857.50 | 859.00 | 848.00 | 850.00 | 822.31 | 1,874,504 |
| 2025-09-23 | 847.00 | 872.50 | 847.00 | 858.00 | 830.05 | 1,640,074 |
| 2025-09-22 | 835.00 | 841.18 | 833.00 | 838.50 | 811.18 | 698,770 |
| 2025-09-19 | 839.00 | 839.50 | 827.00 | 838.50 | 811.18 | 2,919,017 |
| 2025-09-18 | 836.00 | 838.75 | 823.50 | 837.50 | 810.22 | 1,403,751 |
| 2025-09-17 | 833.50 | 842.50 | 828.50 | 837.00 | 809.73 | 1,135,470 |
| 2025-09-16 | 851.00 | 856.00 | 824.00 | 830.00 | 802.96 | 2,034,159 |
| 2025-09-15 | 826.00 | 845.00 | 824.50 | 828.50 | 801.51 | 1,167,541 |
| 2025-09-12 | 839.00 | 848.00 | 828.50 | 838.00 | 810.70 | 839,367 |
| 2025-09-11 | 829.50 | 837.50 | 822.50 | 837.50 | 810.22 | 2,985,619 |
| 2025-09-10 | 833.00 | 838.00 | 828.50 | 830.00 | 802.96 | 2,554,511 |
| 2025-09-09 | 857.50 | 860.00 | 830.50 | 830.50 | 803.44 | 1,328,805 |
| 2025-09-08 | 841.00 | 855.50 | 838.26 | 855.50 | 827.63 | 3,341,639 |
| 2025-09-05 | 833.00 | 841.00 | 832.50 | 836.50 | 809.25 | 1,589,822 |
| 2025-09-04 | 819.00 | 834.50 | 815.50 | 828.00 | 801.03 | 1,190,664 |
| 2025-09-03 | 819.50 | 824.00 | 802.50 | 819.00 | 792.32 | 1,417,294 |
| 2025-09-02 | 835.00 | 839.75 | 810.00 | 818.00 | 791.35 | 2,378,464 |
| 2025-09-01 | 834.50 | 842.50 | 834.50 | 840.50 | 813.12 | 698,051 |
| 2025-08-29 | 849.00 | 852.50 | 837.00 | 837.00 | 809.73 | 1,609,995 |
| 2025-08-28 | 854.00 | 856.50 | 845.11 | 846.50 | 818.92 | 1,203,071 |
| 2025-08-27 | 865.50 | 870.00 | 849.75 | 852.00 | 824.24 | 1,105,917 |
| 2025-08-26 | 876.00 | 879.00 | 865.00 | 867.50 | 839.24 | 1,477,712 |
| 2025-08-22 | 870.00 | 883.00 | 867.50 | 883.00 | 854.23 | 726,572 |
| 2025-08-21 | 875.50 | 876.50 | 867.50 | 868.00 | 839.72 | 701,455 |
| 2025-08-20 | 871.50 | 876.50 | 864.50 | 874.00 | 845.53 | 538,781 |
| 2025-08-19 | 862.50 | 877.50 | 862.00 | 877.00 | 848.43 | 1,100,063 |
| 2025-08-18 | 866.00 | 873.50 | 857.50 | 860.50 | 832.47 | 1,205,415 |
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.