Howden Joinery Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	607.60	624.00	600.20	623.00	551.13	3,693,044
2022-07-14	611.20	616.20	598.20	602.80	533.26	3,584,888
2022-07-13	619.60	626.80	609.00	616.40	545.29	2,748,659
2022-07-12	605.80	620.60	595.60	617.80	546.53	3,062,919
2022-07-11	605.60	613.40	601.80	610.40	539.98	2,637,526
2022-07-08	605.40	614.60	601.40	612.80	542.11	3,760,604
2022-07-07	605.80	614.40	603.00	606.20	536.27	3,216,679
2022-07-06	603.60	612.60	599.60	607.40	537.33	2,989,619
2022-07-05	603.00	604.60	580.20	594.00	525.47	3,114,177
2022-07-04	612.00	612.20	595.80	597.20	528.30	1,184,849
2022-07-01	599.80	615.00	593.80	605.20	535.38	2,301,706
2022-06-30	599.00	606.60	588.80	602.60	533.08	2,838,808
2022-06-29	614.40	614.40	600.40	609.00	538.74	2,283,638
2022-06-28	622.80	626.80	613.20	620.40	548.83	2,325,554
2022-06-27	614.40	624.00	611.60	622.20	550.42	3,170,439
2022-06-24	585.60	615.00	584.00	613.20	542.46	3,217,909
2022-06-23	583.40	590.80	575.60	581.40	514.33	2,721,995
2022-06-22	580.80	588.40	572.00	585.80	518.22	2,904,786
2022-06-21	589.40	598.00	582.60	583.60	516.27	2,793,700
2022-06-20	606.40	611.20	584.20	586.80	519.10	4,251,065
2022-06-17	602.40	615.60	600.20	607.40	537.33	5,885,388
2022-06-16	623.00	623.20	594.20	599.40	530.25	5,110,505
2022-06-15	622.00	633.00	618.40	625.40	553.25	2,517,404
2022-06-14	625.00	630.10	610.80	614.40	543.52	3,413,592
2022-06-13	640.00	642.60	618.40	622.40	550.60	3,830,076
2022-06-10	658.40	661.20	648.80	648.80	573.95	1,817,977
2022-06-09	671.40	673.40	651.60	662.20	585.81	2,897,363
2022-06-08	680.20	680.20	663.60	672.80	595.18	1,822,824
2022-06-07	684.80	689.00	669.00	670.60	593.24	2,559,648
2022-06-06	680.60	695.80	680.44	690.80	611.11	1,662,483
2022-06-01	683.40	688.40	669.80	674.80	596.95	1,639,441
2022-05-31	685.40	690.20	675.80	682.20	603.50	2,853,881
2022-05-30	678.60	692.40	677.00	683.20	604.38	1,375,806
2022-05-27	670.00	683.40	667.00	675.80	597.84	2,260,230
2022-05-26	661.00	673.20	657.20	673.20	595.54	2,792,497
2022-05-25	655.80	663.40	648.77	662.60	586.16	1,874,606
2022-05-24	652.60	658.80	646.20	649.80	574.84	4,252,183
2022-05-23	658.20	663.60	654.00	658.60	582.62	4,548,592
2022-05-20	655.80	668.80	651.40	652.40	577.14	4,810,725
2022-05-19	651.00	657.00	630.80	652.00	576.78	3,532,051
2022-05-18	684.40	686.00	656.40	656.40	580.68	4,996,763
2022-05-17	682.60	691.80	673.80	679.80	601.38	1,958,656
2022-05-16	678.00	684.65	669.60	680.20	601.73	2,459,692
2022-05-13	665.40	682.00	658.00	681.80	603.15	2,599,023
2022-05-12	656.60	684.40	651.20	678.40	600.14	2,346,136
2022-05-11	677.20	677.20	658.40	669.60	592.35	2,867,456
2022-05-10	671.40	682.40	665.20	670.20	592.88	2,374,132
2022-05-09	667.00	669.40	644.60	662.60	586.16	2,927,626
2022-05-06	681.20	682.85	659.80	668.20	591.11	2,838,379
2022-05-05	712.40	719.60	684.40	686.40	607.21	3,158,314
2022-05-04	724.20	728.20	692.20	697.60	617.12	4,118,882
2022-05-03	754.60	757.20	719.80	724.60	641.01	3,345,003
2022-04-29	783.40	785.00	761.40	761.40	673.56	2,386,203
2022-04-28	779.00	785.40	772.80	777.40	687.72	2,264,557
2022-04-27	771.40	773.40	757.60	770.00	681.17	2,959,399
2022-04-26	776.20	785.26	764.40	764.40	676.22	5,375,215
2022-04-25	761.40	769.80	751.80	766.80	678.34	3,363,763
2022-04-22	785.20	791.60	774.20	775.00	685.59	1,107,054
2022-04-21	773.60	791.00	771.20	786.60	695.86	1,620,253
2022-04-20	760.60	772.80	757.80	771.40	682.41	1,420,167

← NewerPage 19 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.