Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 844.00 | 846.00 | 836.00 | 843.00 | 815.54 | 1,338,222 |
| 2025-05-21 | 854.50 | 864.00 | 847.00 | 847.50 | 819.89 | 1,706,942 |
| 2025-05-20 | 848.50 | 869.00 | 844.00 | 862.50 | 834.40 | 2,172,695 |
| 2025-05-19 | 835.00 | 848.00 | 831.50 | 846.00 | 818.44 | 2,632,752 |
| 2025-05-16 | 838.50 | 844.50 | 833.50 | 838.00 | 810.70 | 1,082,352 |
| 2025-05-15 | 823.50 | 836.00 | 822.50 | 836.00 | 808.77 | 1,360,495 |
| 2025-05-14 | 830.50 | 832.00 | 822.50 | 828.00 | 801.03 | 1,568,899 |
| 2025-05-13 | 817.00 | 831.00 | 816.00 | 830.00 | 802.96 | 1,116,164 |
| 2025-05-12 | 825.00 | 830.00 | 811.50 | 820.00 | 793.29 | 1,280,756 |
| 2025-05-09 | 814.00 | 822.50 | 806.50 | 818.50 | 791.84 | 960,682 |
| 2025-05-08 | 808.50 | 822.00 | 805.40 | 814.00 | 787.48 | 1,450,046 |
| 2025-05-07 | 792.50 | 802.00 | 783.50 | 802.00 | 775.87 | 1,953,242 |
| 2025-05-06 | 794.00 | 801.00 | 790.50 | 793.00 | 767.17 | 1,138,528 |
| 2025-05-02 | 792.50 | 802.00 | 787.50 | 792.00 | 766.20 | 2,157,275 |
| 2025-05-01 | 770.50 | 796.50 | 767.50 | 796.50 | 770.55 | 938,154 |
| 2025-04-30 | 773.50 | 780.00 | 761.00 | 769.00 | 743.95 | 2,018,412 |
| 2025-04-29 | 772.00 | 793.50 | 765.00 | 773.00 | 747.82 | 4,806,907 |
| 2025-04-28 | 726.00 | 742.50 | 722.63 | 739.00 | 714.93 | 1,627,641 |
| 2025-04-25 | 723.00 | 731.00 | 719.50 | 722.00 | 698.48 | 3,022,577 |
| 2025-04-24 | 717.50 | 723.80 | 710.00 | 720.00 | 696.54 | 793,622 |
| 2025-04-23 | 725.00 | 736.50 | 717.75 | 718.50 | 695.09 | 1,314,324 |
| 2025-04-22 | 723.50 | 726.00 | 711.50 | 712.50 | 689.29 | 1,150,489 |
| 2025-04-17 | 716.00 | 725.50 | 714.20 | 723.50 | 699.93 | 1,209,059 |
| 2025-04-16 | 724.00 | 725.00 | 718.50 | 719.50 | 696.06 | 1,788,746 |
| 2025-04-15 | 708.50 | 727.00 | 707.50 | 727.00 | 703.32 | 1,014,396 |
| 2025-04-14 | 701.50 | 711.00 | 697.00 | 704.50 | 681.55 | 1,016,175 |
| 2025-04-11 | 698.00 | 698.00 | 681.00 | 692.50 | 669.94 | 945,055 |
| 2025-04-10 | 692.50 | 707.00 | 688.50 | 690.00 | 667.52 | 2,579,750 |
| 2025-04-09 | 677.00 | 690.50 | 672.50 | 679.50 | 641.59 | 1,792,834 |
| 2025-04-08 | 686.00 | 700.00 | 678.50 | 692.50 | 653.87 | 2,089,414 |
| 2025-04-07 | 664.00 | 721.50 | 647.10 | 682.00 | 643.96 | 5,667,590 |
| 2025-04-04 | 719.00 | 719.00 | 679.50 | 680.50 | 642.54 | 2,247,849 |
| 2025-04-03 | 706.00 | 722.00 | 705.50 | 716.00 | 676.06 | 1,200,923 |
| 2025-04-02 | 711.50 | 719.00 | 705.26 | 719.00 | 678.89 | 1,216,023 |
| 2025-04-01 | 720.50 | 730.10 | 714.50 | 717.50 | 677.48 | 960,202 |
| 2025-03-31 | 732.00 | 733.00 | 717.00 | 719.00 | 678.89 | 1,022,805 |
| 2025-03-28 | 737.00 | 744.00 | 733.00 | 738.50 | 697.30 | 1,128,235 |
| 2025-03-27 | 733.50 | 739.50 | 729.95 | 738.00 | 696.83 | 1,093,673 |
| 2025-03-26 | 746.00 | 752.50 | 734.00 | 739.00 | 697.78 | 1,551,369 |
| 2025-03-25 | 751.00 | 755.50 | 735.49 | 743.50 | 702.02 | 2,350,237 |
| 2025-03-24 | 735.50 | 745.00 | 732.50 | 742.00 | 700.61 | 1,236,449 |
| 2025-03-21 | 745.00 | 745.50 | 726.00 | 730.50 | 689.75 | 1,958,682 |
| 2025-03-20 | 750.00 | 762.50 | 748.30 | 751.00 | 709.11 | 5,644,236 |
| 2025-03-19 | 743.00 | 751.00 | 740.00 | 746.00 | 704.39 | 877,343 |
| 2025-03-18 | 743.50 | 748.60 | 740.50 | 741.50 | 700.14 | 1,011,905 |
| 2025-03-17 | 736.50 | 747.50 | 734.50 | 740.50 | 699.19 | 734,006 |
| 2025-03-14 | 730.50 | 738.50 | 727.00 | 736.00 | 694.94 | 1,112,019 |
| 2025-03-13 | 732.00 | 740.50 | 726.25 | 728.00 | 687.39 | 1,220,881 |
| 2025-03-12 | 728.50 | 740.50 | 725.50 | 735.50 | 694.47 | 1,207,468 |
| 2025-03-11 | 740.00 | 752.50 | 728.50 | 728.50 | 687.86 | 1,040,562 |
| 2025-03-10 | 766.00 | 766.00 | 742.49 | 743.00 | 701.55 | 1,179,902 |
| 2025-03-07 | 757.00 | 762.00 | 747.50 | 759.50 | 717.13 | 1,288,151 |
| 2025-03-06 | 753.00 | 770.50 | 749.50 | 765.00 | 722.33 | 2,239,327 |
| 2025-03-05 | 747.00 | 760.00 | 744.00 | 749.00 | 707.22 | 6,691,178 |
| 2025-03-04 | 755.00 | 763.00 | 738.50 | 740.00 | 698.72 | 1,047,639 |
| 2025-03-03 | 761.00 | 776.00 | 760.50 | 765.00 | 722.33 | 2,221,249 |
| 2025-02-28 | 776.50 | 786.00 | 766.00 | 773.00 | 729.88 | 4,676,126 |
| 2025-02-27 | 798.00 | 811.50 | 772.50 | 787.50 | 743.57 | 5,763,386 |
| 2025-02-26 | 824.00 | 839.00 | 823.00 | 839.00 | 792.20 | 1,599,549 |
| 2025-02-25 | 828.50 | 834.50 | 820.00 | 822.00 | 776.15 | 1,926,181 |
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.