Howden Joinery Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	696.60	700.60	690.20	698.00	623.57	1,560,851
2023-03-30	688.40	695.40	683.60	694.00	620.00	1,459,064
2023-03-29	659.60	685.40	659.60	682.40	609.63	1,095,349
2023-03-28	672.40	681.80	669.80	673.00	601.24	1,155,543
2023-03-27	676.20	682.40	671.60	675.80	603.74	1,304,587
2023-03-24	683.60	683.60	666.40	670.60	599.09	1,805,147
2023-03-23	692.20	697.00	683.40	687.80	614.46	1,124,048
2023-03-22	700.00	700.00	684.60	695.20	621.07	1,234,094
2023-03-21	691.20	697.00	680.59	691.00	617.32	1,096,405
2023-03-20	666.80	679.40	651.00	675.80	603.74	1,171,029
2023-03-17	673.60	685.20	662.20	665.60	594.62	2,019,520
2023-03-16	672.20	679.20	661.20	676.80	604.63	3,553,803
2023-03-15	684.40	690.22	659.40	659.80	589.44	2,000,009
2023-03-14	679.00	694.40	670.40	690.20	616.60	1,887,346
2023-03-13	691.00	696.45	672.20	679.00	606.60	2,312,856
2023-03-10	705.40	705.60	684.60	691.60	617.85	2,961,356
2023-03-09	707.60	715.00	703.20	712.80	636.79	2,537,891
2023-03-08	712.20	712.20	700.20	708.20	632.68	1,181,530
2023-03-07	711.00	721.40	710.60	713.60	637.51	3,570,862
2023-03-06	710.40	716.20	704.40	712.20	636.26	2,480,991
2023-03-03	705.80	708.00	703.40	704.80	629.64	1,462,208
2023-03-02	703.00	714.80	699.00	699.00	624.46	2,189,503
2023-03-01	715.20	717.60	707.80	708.40	632.86	2,702,141
2023-02-28	718.40	722.80	709.40	716.80	640.36	3,801,404
2023-02-27	716.00	722.20	703.76	720.20	643.40	2,444,126
2023-02-24	702.20	722.40	700.52	712.60	636.61	5,450,451
2023-02-23	728.00	728.00	695.80	704.40	629.29	3,210,639
2023-02-22	707.80	718.80	704.40	717.40	640.90	1,872,036
2023-02-21	732.20	733.60	712.00	714.40	638.22	2,461,086
2023-02-20	726.00	727.80	718.00	721.40	644.47	1,868,233
2023-02-17	722.00	725.40	714.20	720.80	643.94	1,558,178
2023-02-16	721.40	729.00	713.00	729.00	651.26	1,124,453
2023-02-15	713.20	721.00	711.00	717.40	640.90	1,728,930
2023-02-14	715.20	725.60	710.60	714.20	638.04	1,232,115
2023-02-13	710.60	716.00	702.20	712.80	636.79	1,163,471
2023-02-10	713.40	717.20	694.68	707.80	632.32	1,810,851
2023-02-09	705.80	721.40	704.40	720.40	643.58	2,231,044
2023-02-08	728.40	732.20	702.00	706.60	631.25	2,398,085
2023-02-07	726.80	730.00	718.40	723.80	646.62	2,080,143
2023-02-06	731.60	738.80	721.70	727.80	650.19	2,180,292
2023-02-03	729.00	744.80	717.60	743.60	664.31	3,347,657
2023-02-02	701.60	735.60	701.60	733.60	655.37	2,423,123
2023-02-01	692.40	706.80	690.00	695.20	621.07	1,991,024
2023-01-31	680.80	693.20	677.80	690.40	616.78	1,255,373
2023-01-30	679.00	685.00	673.20	684.60	611.60	2,392,168
2023-01-27	675.00	686.40	667.60	685.00	611.96	1,433,005
2023-01-26	664.40	673.80	662.60	673.60	601.77	2,471,527
2023-01-25	670.20	675.20	660.40	663.80	593.02	791,208
2023-01-24	670.00	675.80	666.20	670.00	598.56	1,077,431
2023-01-23	652.60	668.60	652.60	668.20	596.95	1,442,168
2023-01-20	680.00	682.00	652.80	652.80	583.19	2,603,431
2023-01-19	700.20	705.00	675.80	675.80	603.74	3,496,519
2023-01-18	692.20	706.80	683.80	703.20	628.21	2,825,411
2023-01-17	683.00	692.80	681.00	692.80	618.92	2,584,821
2023-01-16	665.00	691.60	664.20	685.80	612.67	1,965,754
2023-01-13	659.00	665.20	651.00	664.40	593.55	1,968,836
2023-01-12	640.40	659.20	636.60	655.20	585.33	1,992,538
2023-01-11	615.60	645.60	609.40	639.40	571.22	2,574,233
2023-01-10	624.00	624.20	615.00	616.40	550.67	1,658,772
2023-01-09	630.00	631.00	616.40	626.40	559.60	1,508,884

← NewerPage 16 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.