Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 790.00 | 793.19 | 780.00 | 788.50 | 788.50 | 1,117,885 |
| 2026-10-20 | 775.50 | 794.50 | 767.50 | 794.50 | 794.50 | 1,446,620 |
| 2026-10-19 | 771.50 | 781.00 | 771.50 | 775.00 | 775.00 | 858,688 |
| 2026-10-16 | 780.00 | 788.00 | 774.50 | 788.00 | 788.00 | 1,695,568 |
| 2026-10-15 | 762.00 | 781.00 | 761.50 | 776.50 | 776.50 | 1,095,493 |
| 2026-10-14 | 778.00 | 783.00 | 770.00 | 775.50 | 770.40 | 1,426,662 |
| 2026-10-13 | 768.50 | 776.50 | 766.50 | 770.00 | 764.94 | 950,178 |
| 2026-10-12 | 762.50 | 767.50 | 758.50 | 767.50 | 762.45 | 821,362 |
| 2026-10-09 | 757.50 | 769.00 | 756.50 | 762.50 | 757.49 | 1,423,132 |
| 2026-10-08 | 750.00 | 755.00 | 739.00 | 748.00 | 743.08 | 909,380 |
| 2026-10-07 | 756.00 | 764.50 | 754.50 | 754.50 | 749.54 | 934,719 |
| 2026-10-06 | 761.00 | 767.00 | 753.00 | 759.50 | 754.51 | 603,873 |
| 2026-10-05 | 752.00 | 757.00 | 748.50 | 753.00 | 748.05 | 780,547 |
| 2026-10-02 | 757.00 | 764.50 | 750.45 | 752.50 | 747.55 | 1,262,332 |
| 2026-10-01 | 747.00 | 762.09 | 740.45 | 749.00 | 744.07 | 1,152,600 |
| 2026-09-30 | 772.00 | 778.00 | 762.00 | 762.00 | 756.99 | 1,246,191 |
| 2026-09-29 | 783.50 | 784.00 | 769.00 | 769.00 | 763.94 | 2,066,887 |
| 2026-09-28 | 762.00 | 808.50 | 762.00 | 782.00 | 776.86 | 1,381,563 |
| 2026-09-25 | 768.50 | 768.50 | 758.00 | 759.00 | 754.01 | 580,024 |
| 2026-09-24 | 760.00 | 770.00 | 756.00 | 756.00 | 751.03 | 835,558 |
| 2026-09-23 | 774.00 | 776.50 | 758.50 | 763.50 | 758.48 | 1,068,535 |
| 2026-09-22 | 761.50 | 781.50 | 761.50 | 771.00 | 765.93 | 1,325,135 |
| 2026-09-21 | 753.00 | 764.00 | 750.68 | 759.00 | 754.01 | 822,492 |
| 2026-09-18 | 759.50 | 766.00 | 749.00 | 750.00 | 745.07 | 4,028,699 |
| 2026-09-17 | 762.50 | 767.50 | 749.50 | 761.50 | 756.49 | 1,561,704 |
| 2026-09-16 | 739.50 | 763.50 | 739.50 | 759.50 | 754.51 | 1,324,605 |
| 2026-09-15 | 735.00 | 750.00 | 733.50 | 741.50 | 736.62 | 2,879,177 |
| 2026-09-14 | 740.00 | 745.50 | 733.00 | 736.50 | 731.66 | 1,168,211 |
| 2026-09-11 | 743.00 | 751.00 | 732.00 | 743.50 | 738.61 | 1,832,538 |
| 2026-09-10 | 732.50 | 741.50 | 729.50 | 733.00 | 728.18 | 1,810,347 |
| 2026-09-09 | 752.50 | 755.50 | 731.00 | 735.50 | 730.66 | 1,564,525 |
| 2026-09-08 | 763.00 | 775.00 | 757.50 | 758.00 | 753.02 | 3,097,096 |
| 2026-09-07 | 773.00 | 777.00 | 768.25 | 769.50 | 764.44 | 550,673 |
| 2026-09-04 | 775.00 | 777.00 | 769.00 | 775.00 | 769.90 | 1,160,442 |
| 2026-09-03 | 771.50 | 776.00 | 763.50 | 773.00 | 767.92 | 4,060,047 |
| 2026-09-02 | 782.50 | 785.39 | 770.00 | 770.50 | 765.43 | 766,947 |
| 2026-09-01 | 790.50 | 795.50 | 771.50 | 785.50 | 780.33 | 1,360,516 |
| 2026-08-28 | 808.50 | 814.59 | 792.50 | 794.00 | 788.78 | 1,819,210 |
| 2026-08-27 | 818.00 | 818.50 | 804.50 | 804.50 | 799.21 | 1,260,821 |
| 2026-08-26 | 812.50 | 820.18 | 803.00 | 820.00 | 814.61 | 1,378,601 |
| 2026-08-25 | 808.50 | 808.50 | 792.00 | 800.50 | 795.24 | 2,934,410 |
| 2026-08-24 | 796.00 | 805.73 | 793.00 | 800.50 | 795.24 | 606,191 |
| 2026-08-21 | 787.00 | 799.50 | 787.00 | 798.00 | 792.75 | 1,311,358 |
| 2026-08-20 | 797.50 | 798.50 | 790.50 | 796.00 | 790.77 | 476,570 |
| 2026-08-19 | 796.00 | 803.50 | 790.50 | 797.50 | 792.26 | 718,242 |
| 2026-08-18 | 794.50 | 805.50 | 780.00 | 795.00 | 789.77 | 996,150 |
| 2026-08-17 | 827.00 | 829.92 | 796.50 | 798.00 | 792.75 | 1,285,703 |
| 2026-08-14 | 808.00 | 832.00 | 808.00 | 827.00 | 821.56 | 1,222,350 |
| 2026-08-13 | 821.50 | 832.50 | 815.50 | 822.50 | 817.09 | 808,947 |
| 2026-08-12 | 820.00 | 834.50 | 816.00 | 818.50 | 813.12 | 781,473 |
| 2026-08-11 | 830.00 | 832.00 | 821.00 | 824.00 | 818.58 | 1,057,526 |
| 2026-08-10 | 839.50 | 841.00 | 830.50 | 831.00 | 825.54 | 740,740 |
| 2026-08-07 | 830.00 | 847.00 | 827.50 | 840.00 | 834.48 | 629,477 |
| 2026-08-06 | 834.00 | 843.00 | 830.50 | 834.00 | 828.52 | 912,446 |
| 2026-08-05 | 825.50 | 835.92 | 818.50 | 833.00 | 827.52 | 2,022,334 |
| 2026-08-04 | 809.00 | 822.00 | 803.00 | 821.50 | 816.10 | 1,033,502 |
| 2026-08-03 | 796.00 | 819.50 | 795.50 | 805.00 | 799.71 | 1,479,489 |
| 2026-07-31 | 786.00 | 794.00 | 780.50 | 788.50 | 783.31 | 1,416,613 |
| 2026-07-30 | 784.50 | 806.50 | 781.00 | 789.00 | 783.81 | 1,327,674 |
| 2026-07-29 | 789.00 | 796.00 | 783.00 | 786.50 | 781.33 | 1,384,891 |
Page 1 of 22 · 1,267 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.