Howden Joinery Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	740.00	747.00	733.20	745.20	682.05	894,864
2023-09-22	744.40	749.60	740.80	743.60	680.59	11,554,950
2023-09-21	742.00	766.60	742.00	748.40	684.98	1,271,805
2023-09-20	728.00	752.20	726.70	749.60	686.08	1,258,266
2023-09-19	725.40	729.40	715.40	723.40	662.10	909,274
2023-09-18	755.60	755.60	726.60	731.00	669.06	778,833
2023-09-15	750.00	762.00	745.60	749.20	685.71	2,869,192
2023-09-14	727.20	746.20	721.60	746.20	682.97	2,042,642
2023-09-13	728.00	732.20	725.00	729.40	667.59	1,458,830
2023-09-12	726.00	738.20	726.00	736.00	673.63	844,730
2023-09-11	737.00	748.40	730.20	731.40	669.42	995,646
2023-09-08	747.00	747.00	726.20	735.60	673.27	1,354,139
2023-09-07	731.20	741.80	728.00	734.40	672.17	748,187
2023-09-06	725.60	737.60	725.20	733.60	671.44	982,891
2023-09-05	730.00	739.00	728.60	732.80	670.70	974,594
2023-09-04	747.00	747.00	735.00	737.60	675.10	933,613
2023-09-01	743.80	743.80	733.00	733.00	670.89	602,778
2023-08-31	722.00	743.40	722.00	739.80	677.11	1,512,655
2023-08-30	730.00	741.20	720.80	737.80	675.28	1,218,550
2023-08-29	717.00	729.40	708.80	727.60	665.95	1,591,229
2023-08-25	695.00	711.80	695.00	703.00	643.43	1,328,260
2023-08-24	715.00	720.00	699.60	703.40	643.80	818,883
2023-08-23	711.40	715.40	704.40	711.00	650.75	1,049,978
2023-08-22	714.80	719.80	710.00	710.00	649.84	1,477,189
2023-08-21	724.00	729.20	714.80	714.80	654.23	1,569,946
2023-08-18	741.80	741.80	718.60	726.60	665.03	1,441,091
2023-08-17	747.20	750.20	739.20	739.20	676.56	2,049,937
2023-08-16	753.20	758.60	743.60	746.60	683.34	1,367,318
2023-08-15	759.20	761.40	749.20	758.60	694.32	1,886,491
2023-08-14	756.40	760.00	749.92	759.20	694.87	1,487,971
2023-08-11	747.40	757.80	745.80	753.00	689.19	847,618
2023-08-10	738.00	753.60	730.56	753.60	689.74	924,412
2023-08-09	737.60	746.00	734.40	736.40	674.00	925,752
2023-08-08	733.20	744.20	726.60	736.00	673.63	1,461,318
2023-08-07	740.00	743.00	729.40	739.00	676.38	1,581,227
2023-08-04	736.20	743.40	729.40	739.80	677.11	1,198,605
2023-08-03	724.00	735.60	717.60	729.80	667.96	1,445,291
2023-08-02	724.00	734.20	720.00	722.20	661.00	2,312,603
2023-08-01	724.80	738.40	724.20	735.60	673.27	1,281,477
2023-07-31	739.60	742.00	728.40	737.00	674.55	1,215,233
2023-07-28	738.60	746.00	735.51	740.00	677.29	2,274,169
2023-07-27	748.40	754.20	737.40	746.00	682.79	4,049,820
2023-07-26	734.20	744.80	730.40	741.60	678.76	1,852,675
2023-07-25	726.00	741.00	725.50	738.60	676.01	1,951,342
2023-07-24	734.20	743.00	724.20	731.20	669.24	2,348,479
2023-07-21	743.60	747.70	727.00	737.80	675.28	3,155,995
2023-07-20	700.00	748.80	698.40	745.60	682.42	5,204,033
2023-07-19	693.60	713.60	682.41	710.80	650.57	2,352,419
2023-07-18	663.20	680.00	662.40	679.80	622.20	2,422,045
2023-07-17	662.60	665.80	657.90	663.80	607.55	2,726,905
2023-07-14	655.00	665.40	651.80	665.00	608.65	1,827,013
2023-07-13	657.40	660.90	654.60	655.20	599.68	1,152,643
2023-07-12	635.00	656.20	630.20	655.40	599.86	1,911,599
2023-07-11	627.60	632.80	624.00	632.80	579.18	1,328,810
2023-07-10	613.40	626.20	611.40	626.20	573.14	1,371,168
2023-07-07	614.80	620.40	605.00	617.00	564.72	1,316,442
2023-07-06	632.20	633.10	613.00	613.00	561.06	2,012,840
2023-07-05	642.00	642.00	631.40	637.00	583.02	2,179,012
2023-07-04	636.80	647.80	635.20	642.60	588.15	1,010,207
2023-07-03	647.80	652.20	634.80	636.60	582.66	1,478,441

← NewerPage 14 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.