Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 876.50 | 880.50 | 858.00 | 860.00 | 807.70 | 1,420,463 |
| 2024-06-10 | 871.00 | 881.50 | 869.50 | 870.00 | 817.09 | 851,574 |
| 2024-06-07 | 895.50 | 896.00 | 874.50 | 876.00 | 822.73 | 1,301,726 |
| 2024-06-06 | 907.50 | 913.50 | 897.00 | 897.00 | 842.45 | 793,464 |
| 2024-06-05 | 917.00 | 917.00 | 900.00 | 907.00 | 851.84 | 2,736,731 |
| 2024-06-04 | 908.00 | 916.00 | 897.50 | 912.00 | 856.54 | 1,194,618 |
| 2024-06-03 | 920.00 | 923.00 | 907.50 | 910.50 | 855.13 | 948,632 |
| 2024-05-31 | 912.00 | 915.00 | 905.00 | 907.50 | 852.31 | 2,243,380 |
| 2024-05-30 | 901.00 | 916.50 | 900.80 | 914.00 | 858.41 | 990,596 |
| 2024-05-29 | 910.00 | 915.50 | 899.50 | 905.00 | 849.96 | 1,378,479 |
| 2024-05-28 | 925.00 | 925.50 | 908.00 | 912.50 | 857.01 | 3,089,024 |
| 2024-05-24 | 912.00 | 926.00 | 912.00 | 919.00 | 863.11 | 1,541,578 |
| 2024-05-23 | 911.00 | 922.50 | 904.00 | 920.00 | 864.05 | 3,835,523 |
| 2024-05-22 | 911.00 | 916.50 | 901.50 | 913.00 | 857.48 | 2,908,751 |
| 2024-05-21 | 925.50 | 925.50 | 907.50 | 911.00 | 855.60 | 1,134,045 |
| 2024-05-20 | 930.50 | 936.00 | 919.34 | 922.00 | 865.93 | 505,474 |
| 2024-05-17 | 926.50 | 937.00 | 920.50 | 928.50 | 872.03 | 786,620 |
| 2024-05-16 | 929.50 | 935.00 | 919.00 | 930.50 | 873.91 | 624,336 |
| 2024-05-15 | 921.50 | 935.00 | 910.84 | 925.00 | 868.75 | 605,023 |
| 2024-05-14 | 909.50 | 920.00 | 897.00 | 913.00 | 857.48 | 651,562 |
| 2024-05-13 | 921.00 | 926.50 | 910.00 | 910.00 | 854.66 | 694,110 |
| 2024-05-10 | 912.00 | 930.00 | 909.00 | 924.50 | 868.28 | 1,554,089 |
| 2024-05-09 | 896.00 | 913.00 | 894.50 | 910.50 | 855.13 | 1,225,782 |
| 2024-05-08 | 900.00 | 900.00 | 885.00 | 898.00 | 843.39 | 699,352 |
| 2024-05-07 | 890.00 | 896.50 | 884.50 | 892.50 | 838.22 | 1,591,865 |
| 2024-05-03 | 869.00 | 880.50 | 859.00 | 872.00 | 818.97 | 935,333 |
| 2024-05-02 | 862.00 | 868.50 | 854.50 | 858.50 | 806.29 | 1,207,372 |
| 2024-05-01 | 876.00 | 879.50 | 857.00 | 857.00 | 804.88 | 1,432,480 |
| 2024-04-30 | 883.00 | 886.50 | 876.00 | 876.00 | 822.73 | 1,419,344 |
| 2024-04-29 | 892.00 | 893.32 | 877.50 | 879.50 | 826.01 | 2,337,535 |
| 2024-04-26 | 878.50 | 890.50 | 874.50 | 888.00 | 834.00 | 932,050 |
| 2024-04-25 | 861.50 | 883.50 | 860.00 | 872.00 | 818.97 | 3,627,609 |
| 2024-04-24 | 883.00 | 884.68 | 869.50 | 870.00 | 817.09 | 1,041,426 |
| 2024-04-23 | 872.00 | 882.50 | 867.00 | 881.00 | 827.42 | 5,304,242 |
| 2024-04-22 | 867.00 | 872.00 | 860.50 | 865.50 | 812.86 | 1,200,623 |
| 2024-04-19 | 851.00 | 855.50 | 845.00 | 853.50 | 801.59 | 1,429,714 |
| 2024-04-18 | 862.00 | 866.00 | 853.50 | 862.00 | 809.58 | 1,309,460 |
| 2024-04-17 | 852.00 | 862.50 | 850.50 | 854.00 | 802.06 | 1,436,740 |
| 2024-04-16 | 865.00 | 868.50 | 852.00 | 858.00 | 805.82 | 2,221,418 |
| 2024-04-15 | 870.00 | 885.00 | 866.50 | 877.00 | 823.66 | 1,190,267 |
| 2024-04-12 | 880.50 | 889.50 | 868.50 | 870.00 | 817.09 | 1,486,853 |
| 2024-04-11 | 857.00 | 873.50 | 857.00 | 873.50 | 820.38 | 1,823,572 |
| 2024-04-10 | 875.50 | 895.00 | 869.50 | 876.00 | 807.51 | 1,226,644 |
| 2024-04-09 | 868.00 | 871.50 | 860.50 | 867.50 | 799.68 | 1,857,880 |
| 2024-04-08 | 867.50 | 872.50 | 863.50 | 869.00 | 801.06 | 4,003,086 |
| 2024-04-05 | 875.00 | 876.50 | 864.00 | 869.50 | 801.52 | 1,382,350 |
| 2024-04-04 | 880.00 | 891.00 | 880.00 | 886.00 | 816.73 | 860,408 |
| 2024-04-03 | 875.00 | 884.50 | 866.00 | 882.00 | 813.04 | 1,080,286 |
| 2024-04-02 | 908.00 | 910.00 | 877.00 | 881.00 | 812.12 | 3,188,668 |
| 2024-03-28 | 900.00 | 908.60 | 894.60 | 906.80 | 835.90 | 1,813,120 |
| 2024-03-27 | 897.00 | 901.00 | 893.20 | 893.20 | 823.37 | 1,323,677 |
| 2024-03-26 | 865.00 | 890.20 | 864.50 | 890.20 | 820.60 | 1,441,841 |
| 2024-03-25 | 878.40 | 878.40 | 863.40 | 868.20 | 800.32 | 944,381 |
| 2024-03-22 | 884.00 | 886.40 | 877.80 | 879.40 | 810.64 | 1,000,673 |
| 2024-03-21 | 875.60 | 886.20 | 865.60 | 881.80 | 812.86 | 1,122,960 |
| 2024-03-20 | 850.20 | 860.40 | 850.20 | 860.40 | 793.13 | 1,619,737 |
| 2024-03-19 | 855.80 | 857.00 | 847.20 | 854.40 | 787.60 | 1,630,243 |
| 2024-03-18 | 870.20 | 870.20 | 854.40 | 858.80 | 791.66 | 713,136 |
| 2024-03-15 | 866.20 | 877.60 | 866.20 | 866.40 | 798.66 | 2,779,147 |
| 2024-03-14 | 876.00 | 879.00 | 866.20 | 869.80 | 801.80 | 1,496,433 |
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.