Howden Joinery Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	756.60	765.60	745.20	762.60	674.62	2,028,240
2022-04-14	768.20	768.20	754.60	758.00	670.55	2,697,298
2022-04-13	761.60	770.00	755.20	765.40	677.10	1,875,863
2022-04-12	754.60	776.80	753.20	769.20	680.46	2,181,346
2022-04-11	764.80	767.80	752.00	758.20	670.73	3,447,190
2022-04-08	768.00	774.80	762.00	767.80	679.22	1,887,663
2022-04-07	751.40	761.80	742.60	757.60	670.20	3,348,741
2022-04-06	772.40	772.40	753.40	763.00	661.53	3,657,336
2022-04-05	790.00	790.60	765.40	770.80	668.29	2,282,379
2022-04-04	785.00	793.40	779.80	790.80	685.63	2,757,550
2022-04-01	770.20	783.40	770.00	781.00	677.14	4,167,423
2022-03-31	788.20	791.00	767.80	767.80	665.69	2,827,004
2022-03-30	791.20	797.60	774.92	775.00	671.94	3,713,079
2022-03-29	777.60	798.20	775.40	796.80	690.84	3,870,948
2022-03-28	784.00	786.80	771.40	771.40	668.81	2,153,225
2022-03-25	791.00	798.60	776.40	776.40	673.15	2,333,412
2022-03-24	803.80	809.40	776.40	784.80	680.43	2,577,623
2022-03-23	832.20	832.20	801.40	801.40	694.82	2,114,557
2022-03-22	818.80	829.60	814.40	819.20	710.26	2,097,520
2022-03-21	831.20	831.60	817.35	823.00	713.55	1,553,969
2022-03-18	814.40	824.20	802.60	824.20	714.59	16,768,270
2022-03-17	807.20	819.00	795.60	809.20	701.59	1,627,431
2022-03-16	790.40	811.60	783.80	805.00	697.95	3,852,088
2022-03-15	774.20	784.00	763.80	777.80	674.36	1,738,752
2022-03-14	770.60	795.40	764.80	784.80	680.43	1,243,473
2022-03-11	753.20	771.00	745.00	761.60	660.32	1,599,427
2022-03-10	774.40	775.60	746.40	749.00	649.39	1,421,505
2022-03-09	750.60	771.20	744.15	769.40	667.08	2,340,158
2022-03-08	749.60	771.40	736.60	736.60	638.64	3,014,716
2022-03-07	739.60	780.30	723.00	760.20	659.10	2,062,419
2022-03-04	795.60	806.39	756.07	756.60	655.98	4,083,730
2022-03-03	812.60	835.00	799.40	800.00	693.61	1,702,660
2022-03-02	802.80	827.40	796.23	820.00	710.95	2,219,385
2022-03-01	845.80	854.00	797.00	805.40	698.29	4,788,659
2022-02-28	795.20	853.20	795.20	853.20	739.74	2,893,885
2022-02-25	783.20	810.00	776.40	810.00	702.28	6,616,843
2022-02-24	734.00	776.88	726.20	761.60	660.32	4,970,466
2022-02-23	745.00	753.00	730.80	730.80	633.61	2,834,907
2022-02-22	731.40	755.60	727.20	743.20	644.36	1,616,279
2022-02-21	746.60	751.40	730.80	745.20	646.10	2,415,954
2022-02-18	754.00	757.60	742.40	742.40	643.67	1,039,287
2022-02-17	751.20	763.00	748.00	750.20	650.43	1,978,109
2022-02-16	765.40	775.80	748.20	750.80	650.95	2,336,764
2022-02-15	753.60	768.60	752.60	757.20	656.50	2,249,239
2022-02-14	761.40	764.48	743.00	755.40	654.94	2,094,613
2022-02-11	781.60	781.80	764.60	767.80	665.69	1,503,606
2022-02-10	783.60	795.40	779.40	788.00	683.21	1,228,615
2022-02-09	780.80	801.80	780.40	790.00	684.94	2,213,391
2022-02-08	788.40	790.80	767.60	773.60	670.72	1,793,470
2022-02-07	788.20	793.41	783.20	786.80	682.17	895,050
2022-02-04	804.40	809.40	783.80	784.20	679.91	1,725,874
2022-02-03	818.40	824.20	801.80	802.80	696.04	1,848,077
2022-02-02	823.20	836.40	819.20	821.00	711.82	1,680,248
2022-02-01	818.20	826.80	812.40	819.80	710.78	3,274,675
2022-01-31	811.80	821.00	801.40	812.00	704.01	1,506,796
2022-01-28	790.40	805.80	784.80	804.60	697.60	3,215,097
2022-01-27	786.40	797.80	782.00	792.00	686.67	1,687,927
2022-01-26	796.60	804.40	793.00	800.40	693.96	1,966,795
2022-01-25	790.20	796.20	778.00	789.00	684.07	1,948,849
2022-01-24	799.20	800.60	763.80	779.00	675.40	2,601,274

← NewerPage 20 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.