Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 842.50 | 851.00 | 825.00 | 833.00 | 786.53 | 3,264,236 |
| 2025-02-21 | 838.00 | 849.00 | 838.00 | 845.00 | 797.86 | 2,564,826 |
| 2025-02-20 | 822.50 | 840.50 | 821.50 | 839.00 | 792.20 | 1,969,548 |
| 2025-02-19 | 835.00 | 836.50 | 822.50 | 823.50 | 777.56 | 1,728,892 |
| 2025-02-18 | 850.00 | 850.00 | 835.00 | 839.00 | 792.20 | 885,140 |
| 2025-02-17 | 849.00 | 857.50 | 840.00 | 845.00 | 797.86 | 597,873 |
| 2025-02-14 | 870.50 | 870.50 | 854.50 | 854.50 | 806.83 | 983,699 |
| 2025-02-13 | 860.00 | 867.00 | 849.50 | 867.00 | 818.64 | 1,058,627 |
| 2025-02-12 | 839.50 | 854.50 | 832.50 | 848.00 | 800.70 | 1,793,973 |
| 2025-02-11 | 825.50 | 838.00 | 816.00 | 838.00 | 791.25 | 2,214,485 |
| 2025-02-10 | 810.50 | 830.50 | 808.00 | 828.00 | 781.81 | 928,510 |
| 2025-02-07 | 826.50 | 830.50 | 806.00 | 809.50 | 764.34 | 1,695,770 |
| 2025-02-06 | 813.50 | 831.50 | 809.00 | 828.00 | 781.81 | 1,068,861 |
| 2025-02-05 | 799.00 | 807.50 | 794.50 | 807.50 | 762.45 | 690,002 |
| 2025-02-04 | 802.50 | 811.00 | 796.00 | 802.50 | 757.73 | 1,222,866 |
| 2025-02-03 | 805.50 | 810.00 | 798.50 | 806.00 | 761.04 | 2,536,314 |
| 2025-01-31 | 815.00 | 822.50 | 811.00 | 820.50 | 774.73 | 4,387,195 |
| 2025-01-30 | 814.50 | 821.50 | 809.50 | 815.50 | 770.01 | 1,326,437 |
| 2025-01-29 | 818.00 | 822.00 | 809.00 | 813.00 | 767.65 | 2,604,241 |
| 2025-01-28 | 791.50 | 821.00 | 790.00 | 816.00 | 770.48 | 1,456,603 |
| 2025-01-27 | 780.00 | 792.50 | 774.00 | 792.50 | 748.29 | 973,532 |
| 2025-01-24 | 784.50 | 792.50 | 776.00 | 783.50 | 739.79 | 1,265,825 |
| 2025-01-23 | 784.00 | 788.00 | 779.50 | 785.00 | 741.21 | 1,068,707 |
| 2025-01-22 | 787.50 | 790.50 | 779.00 | 784.00 | 740.27 | 1,292,270 |
| 2025-01-21 | 787.50 | 790.50 | 782.50 | 787.50 | 743.57 | 1,066,586 |
| 2025-01-20 | 784.00 | 792.50 | 778.50 | 787.00 | 743.10 | 553,455 |
| 2025-01-17 | 778.50 | 787.50 | 778.50 | 787.50 | 743.57 | 992,463 |
| 2025-01-16 | 782.00 | 783.00 | 766.00 | 775.00 | 731.77 | 1,234,223 |
| 2025-01-15 | 742.50 | 778.00 | 740.50 | 774.50 | 731.30 | 6,487,264 |
| 2025-01-14 | 748.00 | 751.50 | 736.00 | 736.00 | 694.94 | 2,097,129 |
| 2025-01-13 | 752.50 | 755.50 | 743.00 | 743.00 | 701.55 | 1,027,386 |
| 2025-01-10 | 761.00 | 764.00 | 754.50 | 755.50 | 713.36 | 1,490,190 |
| 2025-01-09 | 747.50 | 760.00 | 744.00 | 759.00 | 716.66 | 1,606,130 |
| 2025-01-08 | 773.00 | 777.50 | 752.50 | 756.00 | 713.83 | 1,061,393 |
| 2025-01-07 | 785.50 | 789.00 | 773.00 | 774.00 | 730.82 | 890,224 |
| 2025-01-06 | 782.50 | 792.50 | 779.80 | 788.00 | 744.04 | 791,716 |
| 2025-01-03 | 779.00 | 787.00 | 775.70 | 783.00 | 739.32 | 1,064,451 |
| 2025-01-02 | 793.50 | 801.00 | 780.00 | 780.00 | 736.49 | 686,846 |
| 2024-12-31 | 786.00 | 796.50 | 782.50 | 793.50 | 749.24 | 189,650 |
| 2024-12-30 | 786.50 | 790.00 | 782.00 | 785.00 | 741.21 | 365,559 |
| 2024-12-27 | 787.00 | 793.00 | 786.00 | 790.00 | 745.93 | 397,211 |
| 2024-12-24 | 796.00 | 796.00 | 787.50 | 787.50 | 743.57 | 281,834 |
| 2024-12-23 | 787.50 | 792.00 | 782.00 | 789.50 | 745.46 | 455,011 |
| 2024-12-20 | 789.50 | 794.00 | 781.00 | 790.50 | 746.40 | 1,702,325 |
| 2024-12-19 | 785.00 | 794.00 | 783.00 | 787.50 | 743.57 | 835,851 |
| 2024-12-18 | 801.50 | 802.50 | 794.75 | 798.00 | 753.48 | 1,219,898 |
| 2024-12-17 | 810.00 | 814.00 | 796.00 | 798.00 | 753.48 | 917,290 |
| 2024-12-16 | 820.50 | 823.50 | 811.00 | 814.00 | 768.59 | 540,788 |
| 2024-12-13 | 828.50 | 836.00 | 822.00 | 823.50 | 777.56 | 482,826 |
| 2024-12-12 | 834.00 | 838.50 | 827.00 | 829.50 | 783.23 | 870,966 |
| 2024-12-11 | 827.00 | 841.00 | 827.00 | 836.00 | 789.36 | 1,283,792 |
| 2024-12-10 | 838.00 | 840.00 | 829.50 | 832.00 | 785.59 | 694,787 |
| 2024-12-09 | 850.50 | 854.00 | 837.50 | 841.00 | 794.09 | 521,448 |
| 2024-12-06 | 840.00 | 845.50 | 836.50 | 844.00 | 796.92 | 780,829 |
| 2024-12-05 | 840.50 | 843.50 | 829.00 | 838.00 | 791.25 | 788,897 |
| 2024-12-04 | 834.50 | 844.00 | 834.00 | 842.50 | 795.50 | 1,123,803 |
| 2024-12-03 | 835.50 | 841.00 | 831.50 | 832.00 | 785.59 | 1,152,470 |
| 2024-12-02 | 821.00 | 839.00 | 818.50 | 838.50 | 791.73 | 1,008,494 |
| 2024-11-29 | 830.00 | 834.00 | 812.00 | 816.00 | 770.48 | 577,021 |
| 2024-11-28 | 823.00 | 826.50 | 817.86 | 821.00 | 775.20 | 489,414 |
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.