Howden Joinery Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	814.40	814.40	794.40	802.20	695.52	1,489,639
2022-01-20	826.60	830.60	817.00	822.00	712.68	3,325,559
2022-01-19	816.00	836.00	810.00	821.80	712.51	2,693,519
2022-01-18	832.40	833.46	799.80	821.60	712.34	3,367,061
2022-01-17	850.80	852.00	841.40	846.40	733.84	997,987
2022-01-14	870.20	876.00	847.00	847.00	734.36	1,635,837
2022-01-13	895.20	898.40	876.60	878.20	761.41	1,284,860
2022-01-12	900.00	903.00	893.20	900.00	780.31	992,159
2022-01-11	880.20	899.60	880.20	888.00	769.91	2,471,577
2022-01-10	916.00	918.00	877.80	879.40	762.45	1,210,287
2022-01-07	918.00	918.98	899.20	911.80	790.54	1,025,776
2022-01-06	925.60	936.60	909.40	920.00	797.65	1,694,953
2022-01-05	934.00	945.60	930.74	942.20	816.90	1,418,380
2022-01-04	936.00	940.13	919.40	934.40	810.14	1,660,065
2021-12-31	920.00	920.00	901.20	901.20	781.35	345,462
2021-12-30	927.60	927.60	915.60	920.00	797.65	578,013
2021-12-29	886.40	927.60	886.40	925.80	802.68	977,881
2021-12-24	894.40	911.12	894.40	897.20	777.88	177,880
2021-12-23	907.20	911.60	899.60	911.60	790.37	760,917
2021-12-22	881.20	903.40	877.80	903.40	783.26	653,624
2021-12-21	879.80	891.74	877.40	882.20	764.88	1,339,322
2021-12-20	860.00	870.00	848.25	870.00	754.30	878,320
2021-12-17	860.20	875.00	856.00	871.20	755.34	2,509,659
2021-12-16	865.00	880.80	860.80	868.00	752.57	1,417,603
2021-12-15	860.20	864.40	847.00	850.60	737.48	4,190,014
2021-12-14	870.00	876.60	859.20	859.20	744.94	2,233,911
2021-12-13	872.80	883.40	865.39	868.20	752.74	841,281
2021-12-10	894.40	895.00	876.60	876.60	760.02	899,311
2021-12-09	903.60	909.20	892.40	899.00	779.44	969,015
2021-12-08	910.60	928.64	905.00	906.60	786.03	1,000,373
2021-12-07	899.60	909.60	894.60	909.20	788.29	969,699
2021-12-06	882.80	897.80	881.40	888.60	770.43	584,232
2021-12-03	889.80	896.00	882.20	882.80	765.40	1,055,916
2021-12-02	884.40	895.80	881.01	883.80	766.27	935,334
2021-12-01	871.60	897.00	871.28	893.60	774.76	1,198,952
2021-11-30	889.20	894.45	865.60	865.60	750.49	2,818,864
2021-11-29	902.80	911.60	891.80	895.40	776.32	908,682
2021-11-26	889.40	900.60	880.80	893.60	774.76	830,082
2021-11-25	920.20	924.40	907.40	914.40	792.80	477,748
2021-11-24	904.80	920.00	902.80	910.20	789.16	1,185,269
2021-11-23	917.40	917.80	888.00	903.00	782.91	1,241,237
2021-11-22	920.80	929.20	916.20	918.20	796.09	1,364,798
2021-11-19	926.60	932.00	911.20	919.60	797.31	1,499,134
2021-11-18	909.60	924.80	909.60	924.80	801.81	946,140
2021-11-17	919.00	923.60	912.00	912.00	790.72	1,977,262
2021-11-16	932.20	933.40	914.40	921.20	798.69	1,217,129
2021-11-15	935.60	937.60	924.40	930.80	807.02	450,023
2021-11-12	927.00	943.00	926.80	936.40	811.87	4,241,869
2021-11-11	920.60	935.60	919.60	931.60	807.71	1,099,423
2021-11-10	919.60	924.40	915.20	920.60	798.17	2,667,133
2021-11-09	930.00	941.00	919.20	920.00	797.65	1,122,663
2021-11-08	942.60	947.40	932.40	932.40	808.40	1,217,874
2021-11-05	963.00	973.80	944.60	944.60	818.98	1,038,777
2021-11-04	946.00	965.80	935.60	962.00	834.07	1,371,526
2021-11-03	933.20	940.20	928.60	940.00	814.99	1,270,013
2021-11-02	922.80	940.40	922.55	936.00	811.52	2,537,708
2021-11-01	945.00	950.25	916.40	923.20	800.43	2,307,521
2021-10-29	917.80	922.80	904.60	919.80	797.48	1,550,820
2021-10-28	922.40	922.80	914.48	921.60	799.04	1,284,887
2021-10-27	909.80	926.20	909.20	923.40	800.60	1,384,704

← NewerPage 21 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.