Howden Joinery Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	615.00	626.80	614.00	625.60	558.89	1,091,815
2023-01-05	601.00	621.20	599.40	616.60	550.85	1,153,740
2023-01-04	583.00	601.20	583.00	600.60	536.56	1,401,595
2023-01-03	568.80	585.00	563.80	582.00	519.94	2,079,043
2022-12-30	580.00	580.00	561.60	561.60	501.71	399,985
2022-12-29	568.80	576.20	565.00	575.00	513.69	516,694
2022-12-28	576.00	577.00	570.20	572.60	511.54	566,146
2022-12-23	570.00	574.20	567.80	568.60	507.97	258,527
2022-12-22	567.20	573.00	567.20	570.80	509.93	1,598,474
2022-12-21	555.60	568.80	555.60	567.20	506.72	2,228,826
2022-12-20	560.60	565.40	556.40	560.40	500.64	940,377
2022-12-19	564.40	567.20	558.80	562.20	502.25	723,968
2022-12-16	575.20	578.57	554.80	561.20	501.36	4,536,561
2022-12-15	585.60	594.20	578.40	578.60	516.90	3,381,863
2022-12-14	588.00	594.60	582.60	591.60	528.52	1,045,918
2022-12-13	580.40	602.80	573.00	592.20	529.05	2,559,318
2022-12-12	590.40	591.40	573.80	577.60	516.01	1,507,274
2022-12-09	588.80	594.20	585.00	593.20	529.94	3,000,294
2022-12-08	589.60	596.69	581.40	583.00	520.83	1,224,993
2022-12-07	599.00	600.60	591.20	595.20	531.73	1,179,632
2022-12-06	598.60	603.00	593.40	600.40	536.38	2,088,474
2022-12-05	598.80	602.80	592.40	598.80	534.95	2,073,771
2022-12-02	600.40	604.20	583.60	596.80	533.16	2,814,222
2022-12-01	597.80	607.00	593.60	599.20	535.30	1,685,504
2022-11-30	602.20	605.80	585.40	585.40	522.98	6,572,138
2022-11-29	601.40	606.80	594.20	596.60	532.98	1,163,160
2022-11-28	608.60	612.00	599.00	601.80	537.63	543,109
2022-11-25	609.00	617.20	603.00	612.60	547.28	1,107,011
2022-11-24	612.60	618.00	602.00	609.60	544.60	621,508
2022-11-23	606.60	607.00	594.20	605.80	541.20	992,701
2022-11-22	594.20	603.60	589.00	602.80	538.52	1,269,260
2022-11-21	592.20	600.20	582.80	595.40	531.91	763,240
2022-11-18	588.20	603.20	585.20	596.00	532.45	1,280,371
2022-11-17	596.20	602.60	584.79	588.60	525.84	1,041,887
2022-11-16	610.60	615.00	592.60	596.00	532.45	3,374,545
2022-11-15	618.40	618.40	599.00	610.60	545.49	1,580,133
2022-11-14	615.80	619.20	604.40	617.00	551.21	1,480,364
2022-11-11	590.60	616.60	590.60	612.40	547.10	2,560,701
2022-11-10	556.00	600.80	550.40	600.80	536.73	2,210,362
2022-11-09	560.00	561.60	546.00	559.40	499.75	1,776,781
2022-11-08	547.20	560.20	542.20	560.20	500.46	2,005,329
2022-11-07	537.40	554.60	534.40	549.80	491.17	3,062,634
2022-11-04	537.40	548.60	534.60	540.20	482.60	4,329,496
2022-11-03	530.00	541.00	524.60	535.00	477.95	4,987,719
2022-11-02	520.00	522.60	507.40	518.60	463.30	2,423,252
2022-11-01	524.40	528.20	516.40	521.80	466.16	2,299,688
2022-10-31	524.60	524.60	514.00	514.00	459.19	1,903,977
2022-10-28	519.00	524.60	512.60	521.00	465.44	2,540,182
2022-10-27	529.80	535.80	518.20	525.80	469.73	1,472,572
2022-10-26	513.00	535.00	509.40	535.00	477.95	7,017,428
2022-10-25	501.60	515.90	491.60	514.00	459.19	1,976,504
2022-10-24	490.70	506.00	489.85	500.00	446.68	2,245,113
2022-10-21	495.70	497.90	478.90	486.30	434.44	2,063,533
2022-10-20	494.90	506.00	490.00	501.00	447.58	8,765,739
2022-10-19	515.00	516.60	493.30	493.80	441.14	1,777,862
2022-10-18	518.00	524.60	514.60	515.20	460.26	2,973,165
2022-10-17	501.20	519.00	495.00	512.40	457.76	3,756,923
2022-10-14	504.40	516.40	494.90	500.20	446.86	2,359,764
2022-10-13	478.40	506.60	472.60	493.60	440.97	2,811,747
2022-10-12	496.10	498.40	478.90	481.00	425.51	2,202,627

← NewerPage 17 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.