Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 876.00 | 877.00 | 863.00 | 864.50 | 836.34 | 738,386 |
| 2025-08-14 | 871.00 | 871.00 | 860.50 | 866.50 | 838.27 | 1,457,491 |
| 2025-08-13 | 871.50 | 872.00 | 864.00 | 867.00 | 838.76 | 901,041 |
| 2025-08-12 | 857.50 | 869.50 | 857.00 | 869.00 | 840.69 | 1,848,769 |
| 2025-08-11 | 862.50 | 866.00 | 856.00 | 858.00 | 830.05 | 757,939 |
| 2025-08-08 | 867.50 | 867.50 | 859.00 | 864.00 | 835.85 | 1,001,554 |
| 2025-08-07 | 861.00 | 864.00 | 850.50 | 864.00 | 835.85 | 1,333,548 |
| 2025-08-06 | 864.50 | 866.50 | 852.00 | 858.00 | 830.05 | 1,272,202 |
| 2025-08-05 | 857.00 | 865.00 | 855.50 | 857.50 | 829.57 | 1,452,165 |
| 2025-08-04 | 865.50 | 867.50 | 856.00 | 856.00 | 828.11 | 1,309,370 |
| 2025-08-01 | 870.00 | 879.50 | 858.50 | 862.00 | 833.92 | 1,107,799 |
| 2025-07-31 | 890.00 | 891.50 | 880.00 | 880.00 | 851.33 | 1,873,254 |
| 2025-07-30 | 893.00 | 896.58 | 880.20 | 887.00 | 858.10 | 1,018,961 |
| 2025-07-29 | 901.50 | 909.00 | 893.00 | 894.50 | 865.36 | 3,065,718 |
| 2025-07-28 | 925.00 | 925.50 | 898.50 | 900.50 | 871.16 | 1,657,951 |
| 2025-07-25 | 907.00 | 923.50 | 895.00 | 914.50 | 884.71 | 2,399,192 |
| 2025-07-24 | 915.00 | 939.85 | 895.00 | 910.00 | 880.35 | 6,744,380 |
| 2025-07-23 | 836.50 | 841.00 | 828.00 | 835.50 | 808.28 | 3,846,466 |
| 2025-07-22 | 824.00 | 836.00 | 822.00 | 834.00 | 806.83 | 1,655,145 |
| 2025-07-21 | 825.00 | 835.50 | 825.00 | 830.00 | 802.96 | 2,448,229 |
| 2025-07-18 | 824.00 | 833.50 | 822.00 | 830.00 | 802.96 | 1,064,920 |
| 2025-07-17 | 825.50 | 825.50 | 812.00 | 819.50 | 792.80 | 1,733,673 |
| 2025-07-16 | 810.00 | 816.50 | 810.00 | 814.50 | 787.97 | 1,524,982 |
| 2025-07-15 | 818.50 | 828.50 | 810.00 | 816.50 | 789.90 | 2,014,330 |
| 2025-07-14 | 813.00 | 824.00 | 813.00 | 815.00 | 788.45 | 2,570,055 |
| 2025-07-11 | 828.00 | 830.00 | 815.50 | 819.00 | 792.32 | 1,996,532 |
| 2025-07-10 | 829.00 | 831.04 | 810.00 | 831.00 | 803.93 | 2,649,168 |
| 2025-07-09 | 832.50 | 837.50 | 823.00 | 825.50 | 798.61 | 777,218 |
| 2025-07-08 | 818.50 | 826.50 | 810.50 | 826.50 | 799.58 | 1,320,700 |
| 2025-07-07 | 828.50 | 829.50 | 813.00 | 819.50 | 792.80 | 2,047,789 |
| 2025-07-04 | 843.50 | 845.00 | 831.50 | 831.50 | 804.41 | 787,819 |
| 2025-07-03 | 849.00 | 850.00 | 838.50 | 849.00 | 821.34 | 1,572,853 |
| 2025-07-02 | 869.00 | 869.00 | 823.50 | 834.00 | 806.83 | 2,261,482 |
| 2025-07-01 | 854.00 | 866.00 | 850.35 | 866.00 | 837.79 | 1,102,144 |
| 2025-06-30 | 869.00 | 872.50 | 856.00 | 856.00 | 828.11 | 644,900 |
| 2025-06-27 | 860.50 | 871.50 | 858.50 | 869.50 | 841.17 | 1,132,326 |
| 2025-06-26 | 834.00 | 862.76 | 832.00 | 862.50 | 834.40 | 1,661,552 |
| 2025-06-25 | 840.50 | 841.50 | 831.50 | 831.50 | 804.41 | 1,347,229 |
| 2025-06-24 | 847.00 | 852.00 | 838.48 | 839.50 | 812.15 | 1,390,528 |
| 2025-06-23 | 841.50 | 847.50 | 836.00 | 838.50 | 811.18 | 1,411,903 |
| 2025-06-20 | 875.50 | 875.50 | 846.00 | 846.00 | 818.44 | 3,092,949 |
| 2025-06-19 | 853.50 | 862.50 | 847.00 | 855.50 | 827.63 | 1,131,938 |
| 2025-06-18 | 871.50 | 874.00 | 840.00 | 852.50 | 824.73 | 2,247,933 |
| 2025-06-17 | 875.50 | 883.00 | 874.00 | 875.00 | 846.50 | 968,244 |
| 2025-06-16 | 872.50 | 884.00 | 871.00 | 882.00 | 853.27 | 991,006 |
| 2025-06-13 | 869.00 | 875.00 | 866.50 | 872.50 | 844.08 | 1,121,064 |
| 2025-06-12 | 869.00 | 881.50 | 862.50 | 880.50 | 851.82 | 2,098,524 |
| 2025-06-11 | 875.50 | 884.50 | 870.50 | 874.00 | 845.53 | 1,002,315 |
| 2025-06-10 | 859.50 | 879.50 | 859.50 | 875.50 | 846.98 | 1,403,224 |
| 2025-06-09 | 856.50 | 859.50 | 849.50 | 859.50 | 831.50 | 685,488 |
| 2025-06-06 | 842.00 | 854.50 | 842.00 | 850.50 | 822.79 | 1,036,318 |
| 2025-06-05 | 858.00 | 860.00 | 842.50 | 842.50 | 815.05 | 1,773,898 |
| 2025-06-04 | 861.00 | 866.00 | 855.00 | 856.00 | 828.11 | 2,445,008 |
| 2025-06-03 | 861.00 | 868.00 | 855.50 | 859.00 | 831.02 | 992,184 |
| 2025-06-02 | 859.00 | 871.00 | 854.50 | 861.50 | 833.43 | 996,533 |
| 2025-05-30 | 868.50 | 873.50 | 860.50 | 860.50 | 832.47 | 1,780,752 |
| 2025-05-29 | 878.00 | 878.00 | 864.00 | 868.00 | 839.72 | 1,672,652 |
| 2025-05-28 | 857.00 | 870.50 | 853.00 | 868.50 | 840.21 | 2,301,029 |
| 2025-05-27 | 854.50 | 860.50 | 848.50 | 855.50 | 827.63 | 2,014,281 |
| 2025-05-23 | 847.50 | 850.00 | 829.00 | 844.50 | 816.99 | 2,190,605 |
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.