Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 876.00 | 879.00 | 866.20 | 869.80 | 801.80 | 1,496,433 |
| 2024-03-13 | 892.00 | 893.40 | 873.58 | 873.60 | 805.30 | 3,065,565 |
| 2024-03-12 | 881.00 | 890.00 | 871.80 | 890.00 | 820.42 | 2,855,252 |
| 2024-03-11 | 866.60 | 877.60 | 864.20 | 873.80 | 805.48 | 3,442,070 |
| 2024-03-08 | 870.80 | 873.60 | 859.60 | 873.60 | 805.30 | 2,284,965 |
| 2024-03-07 | 861.00 | 880.20 | 857.00 | 871.80 | 803.64 | 2,559,948 |
| 2024-03-06 | 856.00 | 864.20 | 849.20 | 860.80 | 793.50 | 1,894,422 |
| 2024-03-05 | 852.80 | 868.50 | 848.40 | 854.60 | 787.78 | 3,101,223 |
| 2024-03-04 | 846.40 | 856.20 | 840.60 | 856.20 | 789.26 | 1,943,674 |
| 2024-03-01 | 825.00 | 849.00 | 820.00 | 846.20 | 780.04 | 3,223,618 |
| 2024-02-29 | 795.00 | 845.80 | 783.40 | 827.00 | 762.34 | 6,920,952 |
| 2024-02-28 | 779.40 | 782.20 | 762.00 | 772.60 | 712.19 | 1,459,292 |
| 2024-02-27 | 780.80 | 785.80 | 769.80 | 776.20 | 715.51 | 1,326,431 |
| 2024-02-26 | 800.80 | 803.80 | 779.60 | 779.60 | 718.65 | 2,101,655 |
| 2024-02-23 | 801.40 | 803.20 | 791.80 | 802.00 | 739.30 | 2,140,625 |
| 2024-02-22 | 797.60 | 799.00 | 786.60 | 798.60 | 736.16 | 1,659,199 |
| 2024-02-21 | 802.40 | 809.00 | 796.60 | 796.80 | 734.50 | 1,431,137 |
| 2024-02-20 | 797.40 | 806.60 | 796.00 | 802.20 | 739.48 | 1,673,471 |
| 2024-02-19 | 791.00 | 803.40 | 791.00 | 799.80 | 737.27 | 1,460,428 |
| 2024-02-16 | 802.00 | 806.00 | 797.40 | 802.00 | 739.30 | 886,328 |
| 2024-02-15 | 796.40 | 802.00 | 794.20 | 799.80 | 737.27 | 750,406 |
| 2024-02-14 | 779.80 | 793.00 | 774.80 | 788.20 | 726.58 | 952,645 |
| 2024-02-13 | 787.20 | 788.00 | 765.20 | 775.20 | 714.59 | 1,283,432 |
| 2024-02-12 | 791.40 | 797.80 | 786.80 | 792.40 | 730.45 | 1,191,748 |
| 2024-02-09 | 785.40 | 791.40 | 781.40 | 782.20 | 721.04 | 1,848,014 |
| 2024-02-08 | 782.60 | 790.80 | 782.60 | 783.20 | 721.97 | 700,130 |
| 2024-02-07 | 781.20 | 787.00 | 775.80 | 785.80 | 724.36 | 941,388 |
| 2024-02-06 | 775.60 | 786.20 | 775.00 | 780.40 | 719.39 | 1,690,434 |
| 2024-02-05 | 810.00 | 810.00 | 768.80 | 771.20 | 710.90 | 1,181,918 |
| 2024-02-02 | 803.60 | 808.00 | 797.20 | 803.00 | 740.22 | 1,236,484 |
| 2024-02-01 | 795.00 | 809.00 | 793.00 | 796.20 | 733.95 | 1,222,321 |
| 2024-01-31 | 812.60 | 817.40 | 800.60 | 802.80 | 740.03 | 1,983,384 |
| 2024-01-30 | 814.00 | 822.80 | 811.60 | 814.40 | 750.73 | 1,963,690 |
| 2024-01-29 | 807.20 | 811.80 | 803.00 | 809.00 | 745.75 | 544,129 |
| 2024-01-26 | 807.00 | 818.00 | 802.80 | 812.60 | 749.07 | 1,581,427 |
| 2024-01-25 | 784.60 | 805.00 | 784.40 | 804.60 | 741.69 | 1,594,633 |
| 2024-01-24 | 788.00 | 793.00 | 779.60 | 786.40 | 724.92 | 926,307 |
| 2024-01-23 | 791.00 | 794.60 | 781.80 | 781.80 | 720.68 | 1,281,391 |
| 2024-01-22 | 780.00 | 788.20 | 775.20 | 785.20 | 723.81 | 644,445 |
| 2024-01-19 | 782.80 | 788.20 | 767.60 | 769.00 | 708.88 | 1,294,552 |
| 2024-01-18 | 767.40 | 778.00 | 763.20 | 776.60 | 715.88 | 1,368,939 |
| 2024-01-17 | 762.00 | 768.00 | 753.40 | 763.60 | 703.90 | 1,086,827 |
| 2024-01-16 | 773.60 | 781.66 | 769.60 | 771.60 | 711.27 | 2,827,916 |
| 2024-01-15 | 779.00 | 787.10 | 772.40 | 775.00 | 714.41 | 982,624 |
| 2024-01-12 | 773.00 | 787.20 | 773.00 | 783.80 | 722.52 | 1,539,801 |
| 2024-01-11 | 783.60 | 788.40 | 767.80 | 767.80 | 707.77 | 1,212,956 |
| 2024-01-10 | 784.20 | 785.00 | 772.80 | 778.40 | 717.54 | 1,122,319 |
| 2024-01-09 | 784.00 | 784.00 | 774.00 | 777.80 | 716.99 | 1,203,396 |
| 2024-01-08 | 761.80 | 782.60 | 758.20 | 782.60 | 721.41 | 1,279,739 |
| 2024-01-05 | 774.00 | 774.00 | 754.40 | 765.60 | 705.74 | 1,514,738 |
| 2024-01-04 | 776.40 | 780.00 | 765.80 | 772.40 | 712.01 | 2,772,071 |
| 2024-01-03 | 795.00 | 801.40 | 777.40 | 779.20 | 718.28 | 2,086,274 |
| 2024-01-02 | 816.40 | 821.60 | 800.00 | 805.20 | 742.25 | 1,733,277 |
| 2023-12-29 | 828.40 | 834.00 | 813.60 | 813.60 | 749.99 | 515,409 |
| 2023-12-28 | 831.00 | 831.00 | 823.80 | 826.60 | 761.97 | 935,718 |
| 2023-12-27 | 825.00 | 833.00 | 819.80 | 830.60 | 765.66 | 735,974 |
| 2023-12-22 | 819.40 | 825.20 | 797.00 | 824.80 | 760.31 | 749,220 |
| 2023-12-21 | 825.20 | 832.20 | 818.40 | 820.20 | 756.07 | 1,257,761 |
| 2023-12-20 | 826.20 | 835.00 | 812.20 | 827.20 | 762.53 | 1,839,933 |
| 2023-12-19 | 818.40 | 825.40 | 810.00 | 817.20 | 753.31 | 1,994,742 |
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.