Howden Joinery Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	633.40	650.00	633.40	642.40	587.96	1,175,994
2023-06-29	651.40	662.40	636.80	639.00	584.85	1,126,151
2023-06-28	639.00	650.40	636.70	646.20	591.44	3,600,235
2023-06-27	634.60	639.20	630.00	636.00	582.11	2,985,887
2023-06-26	638.20	642.00	624.60	631.80	578.26	2,667,731
2023-06-23	632.80	640.60	629.60	633.80	580.09	3,485,495
2023-06-22	628.00	636.20	621.20	636.00	582.11	3,873,475
2023-06-21	653.00	656.80	632.20	632.20	578.63	2,999,311
2023-06-20	671.60	674.60	656.80	656.80	601.14	4,622,922
2023-06-19	681.80	683.40	667.00	671.80	614.87	2,414,410
2023-06-16	680.00	688.80	671.00	683.20	625.31	3,890,562
2023-06-15	688.00	691.00	683.40	690.00	631.53	1,518,619
2023-06-14	679.60	690.40	678.60	688.00	629.70	3,726,503
2023-06-13	695.00	695.00	679.00	683.20	625.31	3,150,942
2023-06-12	675.00	686.40	672.80	686.40	628.24	1,128,638
2023-06-09	670.00	674.90	667.60	671.60	614.69	1,830,114
2023-06-08	663.00	671.20	661.00	670.20	613.41	2,869,700
2023-06-07	667.40	674.00	661.00	665.00	608.65	1,240,104
2023-06-06	663.40	669.60	659.80	668.20	611.58	1,376,995
2023-06-05	673.80	677.80	664.20	665.40	609.02	932,288
2023-06-02	665.20	675.20	659.00	673.20	616.15	1,809,993
2023-06-01	660.60	666.80	657.00	661.20	605.17	1,069,470
2023-05-31	672.00	672.00	650.80	656.00	600.41	3,018,065
2023-05-30	660.00	673.80	660.00	667.40	610.85	998,408
2023-05-26	667.00	670.60	660.80	663.60	607.37	2,214,934
2023-05-25	659.00	672.40	659.00	666.40	609.93	965,995
2023-05-24	690.00	690.40	664.20	669.00	612.31	2,858,447
2023-05-23	681.40	695.60	680.80	693.20	634.46	1,781,986
2023-05-22	680.00	687.80	676.40	686.00	627.87	3,255,797
2023-05-19	686.60	691.00	679.20	679.20	621.65	1,867,244
2023-05-18	680.00	691.40	680.00	688.00	629.70	2,694,377
2023-05-17	682.80	684.40	673.80	679.20	621.65	2,601,831
2023-05-16	705.20	705.20	682.20	684.60	626.59	2,032,481
2023-05-15	710.00	710.00	692.20	698.60	639.40	918,333
2023-05-12	700.00	714.20	691.20	693.60	634.83	1,324,312
2023-05-11	699.60	705.80	691.60	699.20	639.95	2,447,688
2023-05-10	713.60	713.60	695.60	699.20	639.95	1,244,729
2023-05-09	705.00	707.80	693.40	696.80	637.76	3,200,496
2023-05-05	696.20	707.60	696.20	703.20	643.61	1,070,639
2023-05-04	705.40	707.20	687.80	696.80	637.76	2,025,745
2023-05-03	703.60	713.40	695.20	698.80	639.59	2,690,774
2023-05-02	688.40	704.80	685.60	702.60	643.06	2,452,635
2023-04-28	677.40	685.20	667.60	684.60	626.59	2,239,407
2023-04-27	652.40	678.80	627.60	676.60	619.27	6,533,245
2023-04-26	671.20	674.40	665.40	668.60	611.94	4,615,200
2023-04-25	682.60	684.40	672.40	674.20	617.07	2,489,339
2023-04-24	692.20	696.80	686.60	687.20	628.97	1,780,628
2023-04-21	690.00	692.20	678.60	692.20	633.54	2,035,600
2023-04-20	689.20	694.40	681.40	687.40	629.15	1,254,689
2023-04-19	691.00	694.40	684.80	689.20	630.80	993,203
2023-04-18	700.20	702.80	689.60	694.20	635.38	1,482,498
2023-04-17	691.80	703.20	690.00	700.20	640.87	1,880,718
2023-04-14	677.40	692.80	675.10	687.60	629.33	2,844,856
2023-04-13	675.20	685.40	670.00	674.60	617.44	4,061,176
2023-04-12	670.60	675.00	655.60	674.00	616.89	1,689,346
2023-04-11	662.20	675.00	660.21	671.00	614.14	1,752,306
2023-04-06	651.00	653.00	642.60	652.60	597.30	1,247,547
2023-04-05	688.40	694.40	664.40	664.60	593.73	1,683,926
2023-04-04	693.80	696.00	685.60	685.80	612.67	1,222,764
2023-04-03	700.00	701.20	688.00	689.40	615.89	1,835,471

← NewerPage 15 of 22 · 1,262 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.