Howden Joinery Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	812.00	820.40	806.40	815.00	751.28	1,320,791
2023-12-15	822.00	829.00	810.40	813.80	750.17	4,265,561
2023-12-14	789.20	817.40	768.60	817.40	753.49	3,624,096
2023-12-13	778.00	783.40	762.80	773.40	712.93	2,861,488
2023-12-12	771.20	775.60	765.40	767.60	707.59	2,247,785
2023-12-11	759.20	770.00	756.00	767.80	707.77	841,132
2023-12-08	754.40	766.80	752.00	762.80	703.16	1,708,831
2023-12-07	746.80	759.20	740.40	754.40	695.42	3,493,455
2023-12-06	741.40	754.60	729.80	754.60	695.60	1,246,741
2023-12-05	734.40	739.00	729.00	734.40	676.98	1,639,657
2023-12-04	732.00	745.00	732.00	735.20	677.72	906,926
2023-12-01	735.00	742.00	731.80	738.00	680.30	2,506,624
2023-11-30	734.00	747.20	730.40	732.20	674.95	4,539,862
2023-11-29	725.00	735.20	723.40	732.60	675.32	2,985,404
2023-11-28	716.60	725.40	704.20	725.40	668.69	2,603,672
2023-11-27	702.80	718.80	699.60	717.80	661.68	1,333,089
2023-11-24	700.00	705.00	693.40	703.80	648.77	932,065
2023-11-23	698.60	699.60	690.40	697.60	643.06	1,883,376
2023-11-22	690.20	700.20	681.00	695.80	641.40	2,383,028
2023-11-21	688.00	694.20	683.60	686.00	632.37	1,347,932
2023-11-20	689.40	694.20	685.20	687.60	633.84	3,107,271
2023-11-17	687.00	693.60	681.20	688.40	634.58	3,824,161
2023-11-16	696.80	699.40	684.00	684.20	630.71	2,198,694
2023-11-15	687.40	702.40	676.00	697.80	643.24	4,097,961
2023-11-14	653.80	681.00	647.80	681.00	627.76	2,158,181
2023-11-13	650.00	653.80	646.60	652.20	601.21	1,898,435
2023-11-10	651.00	655.00	640.40	645.60	595.12	1,564,532
2023-11-09	639.40	655.00	637.60	648.80	598.07	877,840
2023-11-08	636.00	650.00	629.60	642.80	592.54	2,302,514
2023-11-07	630.00	640.00	626.00	637.80	587.93	2,638,445
2023-11-06	642.60	644.20	632.80	632.80	583.33	1,280,154
2023-11-03	624.20	651.00	620.60	640.60	590.52	5,843,459
2023-11-02	617.00	636.80	612.00	625.40	576.50	7,616,242
2023-11-01	640.60	648.60	629.80	643.60	593.28	3,138,852
2023-10-31	643.80	650.40	634.20	637.60	587.75	3,579,473
2023-10-30	642.20	647.80	636.80	639.20	589.22	4,612,524
2023-10-27	628.20	636.00	621.40	636.00	586.27	1,064,829
2023-10-26	621.20	629.80	616.00	624.20	575.40	3,980,891
2023-10-25	630.40	631.80	617.60	624.00	575.21	1,785,036
2023-10-24	640.00	644.00	626.60	629.80	580.56	3,393,577
2023-10-23	637.60	641.60	629.20	639.00	589.04	1,618,764
2023-10-20	633.60	635.40	623.00	633.60	584.06	2,768,303
2023-10-19	634.60	645.80	626.20	637.40	587.57	2,399,303
2023-10-18	662.60	665.40	636.40	638.60	588.67	2,124,975
2023-10-17	660.00	672.20	656.00	661.80	610.06	1,245,652
2023-10-16	655.20	663.20	643.00	660.60	608.95	3,782,449
2023-10-13	660.00	678.20	648.20	650.40	599.55	1,473,311
2023-10-12	676.00	678.60	660.80	661.60	609.87	4,094,811
2023-10-11	694.00	694.00	670.20	675.20	617.99	3,446,309
2023-10-10	697.20	712.80	692.00	709.00	648.92	2,775,374
2023-10-09	703.20	703.20	684.40	689.60	631.17	830,845
2023-10-06	697.00	703.80	693.00	703.20	643.61	980,747
2023-10-05	694.00	704.60	691.60	695.80	636.84	1,614,617
2023-10-04	704.60	706.60	686.80	692.40	633.73	2,309,716
2023-10-03	715.00	723.80	707.60	710.40	650.20	1,136,679
2023-10-02	740.80	745.20	713.40	716.00	655.33	1,996,971
2023-09-29	733.00	743.40	729.80	736.40	674.00	1,855,185
2023-09-28	731.00	731.80	719.40	729.00	667.23	1,814,020
2023-09-27	751.80	751.80	728.00	728.20	666.49	1,656,729
2023-09-26	741.40	758.00	739.20	741.80	678.94	2,566,826

← NewerPage 13 of 22 · 1,269 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.