Howden Joinery Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	503.00	506.20	492.20	494.60	437.54	2,764,937
2022-10-10	495.00	511.20	494.10	503.00	444.97	7,584,025
2022-10-07	520.40	520.90	497.00	497.00	439.66	4,847,640
2022-10-06	523.00	529.80	518.60	524.00	463.55	2,902,645
2022-10-05	531.00	531.20	510.20	516.60	457.00	3,707,292
2022-10-04	521.60	542.40	520.20	535.20	473.46	1,991,495
2022-10-03	498.10	515.60	498.00	513.60	454.35	3,683,784
2022-09-30	487.50	505.20	483.80	505.20	446.92	2,306,444
2022-09-29	495.10	495.50	472.20	480.90	425.42	3,206,823
2022-09-28	493.20	499.30	472.30	496.60	439.31	6,809,749
2022-09-27	523.00	533.60	496.70	496.70	439.40	3,106,816
2022-09-26	545.00	551.75	522.00	529.00	467.97	3,386,086
2022-09-23	564.00	567.40	543.40	556.40	492.21	2,355,548
2022-09-22	566.20	579.80	561.40	562.40	497.52	2,499,356
2022-09-21	563.80	574.20	558.00	574.20	507.96	1,731,980
2022-09-20	571.20	575.60	544.80	557.80	493.45	3,109,755
2022-09-16	562.60	579.00	560.20	568.80	503.18	16,205,720
2022-09-15	584.40	589.60	567.80	569.40	503.71	1,902,671
2022-09-14	595.80	603.80	578.40	583.00	515.74	1,645,818
2022-09-13	611.80	620.80	600.00	600.00	530.78	2,617,941
2022-09-12	588.60	620.40	584.80	617.00	545.82	3,381,862
2022-09-09	574.00	586.40	573.80	584.80	517.34	2,114,016
2022-09-08	574.40	575.40	557.20	571.00	505.13	3,349,832
2022-09-07	570.80	576.80	563.80	571.00	505.13	5,357,505
2022-09-06	554.80	582.00	552.80	574.60	508.31	4,018,774
2022-09-05	543.80	554.40	537.20	553.20	489.38	1,900,750
2022-09-02	554.00	557.40	537.60	554.60	490.62	1,847,636
2022-09-01	566.80	568.00	552.40	552.40	488.67	3,695,901
2022-08-31	581.40	581.40	570.80	571.20	505.30	3,614,703
2022-08-30	572.40	586.00	567.40	574.60	508.31	3,106,964
2022-08-26	589.80	592.80	571.40	574.40	508.14	1,489,869
2022-08-25	600.80	600.80	584.40	588.00	520.17	1,779,935
2022-08-24	599.60	603.40	588.60	596.80	527.95	3,217,627
2022-08-23	608.00	613.60	595.40	601.40	532.02	2,820,771
2022-08-22	632.60	634.00	610.60	611.80	541.22	4,268,666
2022-08-19	651.00	651.00	634.60	634.60	561.39	6,021,488
2022-08-18	656.60	660.40	652.00	658.80	582.80	1,803,082
2022-08-17	669.40	671.80	655.60	656.00	580.32	2,810,746
2022-08-16	666.80	670.00	650.00	668.00	590.94	2,385,375
2022-08-15	674.80	677.70	666.80	666.80	589.88	1,196,904
2022-08-12	681.20	682.60	671.60	672.60	595.01	1,341,370
2022-08-11	688.80	692.14	678.60	685.20	606.15	2,004,635
2022-08-10	658.60	689.80	656.80	688.20	608.81	2,879,981
2022-08-09	670.80	671.60	654.00	657.80	581.91	2,670,831
2022-08-08	665.60	676.20	664.30	671.00	593.59	1,683,098
2022-08-05	670.00	690.00	657.20	660.00	583.86	2,910,014
2022-08-04	654.00	667.60	653.00	667.60	590.58	2,001,733
2022-08-03	655.40	658.60	645.80	654.80	579.26	3,005,475
2022-08-02	676.20	677.17	649.95	657.40	581.56	3,433,521
2022-08-01	677.40	681.80	673.00	679.80	601.38	2,262,124
2022-07-29	658.40	679.58	654.40	676.40	598.37	3,035,728
2022-07-28	647.40	652.80	640.00	652.80	577.49	2,528,703
2022-07-27	633.20	644.20	628.60	640.00	566.17	3,146,521
2022-07-26	650.80	650.80	623.20	629.40	556.79	5,437,753
2022-07-25	670.20	673.20	654.20	654.20	578.73	5,417,549
2022-07-22	647.80	673.60	646.00	673.60	595.89	3,604,135
2022-07-21	618.20	658.20	618.20	655.60	579.97	4,513,600
2022-07-20	632.20	636.60	627.00	629.00	556.44	1,955,095
2022-07-19	621.80	627.00	615.50	626.80	554.49	2,216,301
2022-07-18	628.00	631.40	619.60	626.60	554.31	3,700,315

← NewerPage 18 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.