Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 923.00 | 932.00 | 921.50 | 925.00 | 868.75 | 795,617 |
| 2024-09-03 | 953.50 | 957.00 | 937.00 | 937.00 | 880.02 | 925,291 |
| 2024-09-02 | 954.50 | 956.50 | 937.50 | 951.50 | 893.63 | 1,226,479 |
| 2024-08-30 | 953.50 | 960.00 | 950.50 | 952.00 | 894.10 | 1,155,224 |
| 2024-08-29 | 944.00 | 957.50 | 938.86 | 951.00 | 893.16 | 498,000 |
| 2024-08-28 | 941.50 | 946.00 | 929.50 | 940.00 | 882.83 | 809,596 |
| 2024-08-27 | 941.00 | 945.15 | 926.00 | 932.50 | 875.79 | 1,848,595 |
| 2024-08-23 | 918.50 | 942.50 | 916.50 | 942.50 | 885.18 | 830,957 |
| 2024-08-22 | 910.00 | 925.00 | 910.00 | 918.50 | 862.64 | 719,720 |
| 2024-08-21 | 907.00 | 914.00 | 901.50 | 913.50 | 857.94 | 1,173,184 |
| 2024-08-20 | 906.00 | 917.00 | 904.00 | 905.50 | 850.43 | 364,822 |
| 2024-08-19 | 889.00 | 911.00 | 889.00 | 906.50 | 851.37 | 522,733 |
| 2024-08-16 | 904.00 | 907.50 | 899.00 | 907.50 | 852.31 | 5,057,565 |
| 2024-08-15 | 900.00 | 912.17 | 889.83 | 907.00 | 851.84 | 670,931 |
| 2024-08-14 | 888.00 | 895.61 | 882.52 | 894.50 | 840.10 | 595,590 |
| 2024-08-13 | 882.00 | 884.00 | 870.82 | 879.50 | 826.01 | 497,046 |
| 2024-08-12 | 883.50 | 888.50 | 874.00 | 879.50 | 826.01 | 5,525,734 |
| 2024-08-09 | 875.50 | 885.50 | 872.50 | 882.50 | 828.83 | 992,508 |
| 2024-08-08 | 874.00 | 874.50 | 851.50 | 870.00 | 817.09 | 853,224 |
| 2024-08-07 | 872.00 | 884.00 | 867.00 | 881.00 | 827.42 | 1,442,236 |
| 2024-08-06 | 876.50 | 880.00 | 853.50 | 858.50 | 806.29 | 743,670 |
| 2024-08-05 | 862.00 | 872.50 | 841.00 | 872.00 | 818.97 | 1,788,984 |
| 2024-08-02 | 917.50 | 923.00 | 877.00 | 885.50 | 831.65 | 1,893,311 |
| 2024-08-01 | 936.50 | 941.00 | 922.00 | 930.00 | 873.44 | 1,091,904 |
| 2024-07-31 | 937.50 | 956.50 | 937.50 | 940.50 | 883.30 | 1,556,068 |
| 2024-07-30 | 933.00 | 944.50 | 930.50 | 939.50 | 882.36 | 1,277,624 |
| 2024-07-29 | 946.50 | 949.50 | 936.50 | 943.00 | 885.65 | 1,345,051 |
| 2024-07-26 | 909.50 | 940.00 | 909.50 | 940.00 | 882.83 | 1,288,874 |
| 2024-07-25 | 924.50 | 932.00 | 896.00 | 912.00 | 856.54 | 1,105,463 |
| 2024-07-24 | 930.00 | 950.50 | 930.00 | 947.50 | 889.88 | 974,328 |
| 2024-07-23 | 942.50 | 947.50 | 933.00 | 935.00 | 878.14 | 4,828,810 |
| 2024-07-22 | 937.50 | 953.59 | 935.00 | 943.00 | 885.65 | 835,042 |
| 2024-07-19 | 921.50 | 939.00 | 918.50 | 934.00 | 877.20 | 1,018,932 |
| 2024-07-18 | 938.00 | 943.00 | 923.50 | 923.50 | 867.34 | 1,235,963 |
| 2024-07-17 | 938.00 | 938.00 | 929.34 | 934.50 | 877.67 | 583,215 |
| 2024-07-16 | 920.00 | 938.00 | 920.00 | 938.00 | 880.95 | 1,030,201 |
| 2024-07-15 | 923.00 | 938.05 | 921.00 | 929.50 | 872.97 | 1,183,739 |
| 2024-07-12 | 920.00 | 929.50 | 909.50 | 929.50 | 872.97 | 720,898 |
| 2024-07-11 | 901.00 | 914.00 | 892.00 | 913.50 | 857.94 | 2,276,607 |
| 2024-07-10 | 886.50 | 899.50 | 881.50 | 897.50 | 842.92 | 679,618 |
| 2024-07-09 | 901.00 | 903.00 | 880.00 | 880.00 | 826.48 | 7,747,254 |
| 2024-07-08 | 905.00 | 918.50 | 897.00 | 900.00 | 845.27 | 960,903 |
| 2024-07-05 | 905.50 | 921.50 | 905.00 | 913.50 | 857.94 | 871,063 |
| 2024-07-04 | 897.00 | 911.00 | 884.00 | 902.50 | 847.61 | 1,271,098 |
| 2024-07-03 | 876.00 | 889.50 | 870.00 | 889.50 | 835.40 | 889,413 |
| 2024-07-02 | 869.00 | 877.50 | 861.50 | 867.00 | 814.27 | 922,643 |
| 2024-07-01 | 879.50 | 887.00 | 870.50 | 872.00 | 818.97 | 925,239 |
| 2024-06-28 | 884.00 | 885.00 | 873.35 | 878.50 | 825.07 | 1,324,251 |
| 2024-06-27 | 875.00 | 884.50 | 872.38 | 880.00 | 826.48 | 685,958 |
| 2024-06-26 | 879.00 | 881.50 | 865.00 | 870.50 | 817.56 | 802,560 |
| 2024-06-25 | 888.50 | 889.00 | 870.50 | 872.00 | 818.97 | 1,136,874 |
| 2024-06-24 | 884.50 | 891.00 | 874.50 | 891.00 | 836.81 | 1,157,008 |
| 2024-06-21 | 885.00 | 896.50 | 875.00 | 882.00 | 828.36 | 4,996,490 |
| 2024-06-20 | 883.00 | 895.50 | 881.00 | 895.50 | 841.04 | 1,259,671 |
| 2024-06-19 | 878.00 | 885.50 | 874.00 | 881.00 | 827.42 | 1,926,453 |
| 2024-06-18 | 873.00 | 883.00 | 865.50 | 879.00 | 825.54 | 1,234,342 |
| 2024-06-17 | 873.50 | 881.00 | 863.50 | 866.00 | 813.33 | 638,660 |
| 2024-06-14 | 879.00 | 892.00 | 862.00 | 867.50 | 814.74 | 857,630 |
| 2024-06-13 | 892.00 | 897.67 | 877.00 | 879.00 | 825.54 | 1,073,279 |
| 2024-06-12 | 865.00 | 895.00 | 862.85 | 895.00 | 840.57 | 3,378,807 |
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.