Howden Joinery Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 815.50 | 821.50 | 811.50 | 817.50 | 771.90 | 1,435,545 |
| 2024-11-26 | 815.50 | 820.50 | 810.50 | 813.00 | 767.65 | 623,585 |
| 2024-11-25 | 825.00 | 826.50 | 810.50 | 818.50 | 772.84 | 1,955,101 |
| 2024-11-22 | 822.00 | 827.00 | 813.00 | 820.50 | 774.73 | 941,932 |
| 2024-11-21 | 805.50 | 812.00 | 801.00 | 809.00 | 763.87 | 4,254,424 |
| 2024-11-20 | 830.50 | 834.50 | 802.50 | 804.50 | 759.62 | 883,816 |
| 2024-11-19 | 824.00 | 829.50 | 814.00 | 829.00 | 782.76 | 1,071,671 |
| 2024-11-18 | 816.50 | 825.00 | 814.00 | 822.00 | 776.15 | 654,034 |
| 2024-11-15 | 820.00 | 831.70 | 817.00 | 822.50 | 776.62 | 991,724 |
| 2024-11-14 | 812.50 | 825.00 | 809.50 | 824.00 | 778.03 | 688,336 |
| 2024-11-13 | 815.00 | 822.50 | 808.50 | 813.50 | 768.12 | 1,173,690 |
| 2024-11-12 | 817.00 | 823.50 | 810.50 | 815.50 | 770.01 | 2,409,741 |
| 2024-11-11 | 830.00 | 838.05 | 824.00 | 824.00 | 778.03 | 833,150 |
| 2024-11-08 | 840.50 | 842.50 | 823.00 | 826.00 | 779.92 | 2,261,503 |
| 2024-11-07 | 800.00 | 846.00 | 799.00 | 838.50 | 791.73 | 3,540,914 |
| 2024-11-06 | 860.50 | 868.50 | 847.50 | 847.50 | 800.22 | 1,456,810 |
| 2024-11-05 | 855.50 | 858.50 | 850.85 | 853.50 | 805.89 | 774,200 |
| 2024-11-04 | 849.50 | 861.50 | 848.50 | 853.50 | 805.89 | 505,729 |
| 2024-11-01 | 845.00 | 857.50 | 841.50 | 852.50 | 804.94 | 1,668,052 |
| 2024-10-31 | 880.00 | 882.50 | 833.50 | 842.00 | 795.03 | 1,851,997 |
| 2024-10-30 | 874.50 | 903.50 | 873.00 | 888.50 | 838.94 | 1,302,954 |
| 2024-10-29 | 905.00 | 906.50 | 873.00 | 877.00 | 828.08 | 1,218,303 |
| 2024-10-28 | 882.50 | 901.00 | 879.96 | 901.00 | 850.74 | 1,026,170 |
| 2024-10-25 | 875.00 | 891.00 | 872.50 | 883.00 | 833.74 | 1,197,854 |
| 2024-10-24 | 875.50 | 876.00 | 863.87 | 876.00 | 827.13 | 621,130 |
| 2024-10-23 | 887.00 | 891.50 | 872.50 | 875.00 | 826.19 | 2,531,007 |
| 2024-10-22 | 883.00 | 891.50 | 876.50 | 890.50 | 840.82 | 938,320 |
| 2024-10-21 | 906.50 | 907.50 | 893.50 | 893.50 | 843.66 | 1,270,291 |
| 2024-10-18 | 909.50 | 915.00 | 905.00 | 905.00 | 854.52 | 1,508,060 |
| 2024-10-17 | 911.50 | 919.00 | 904.00 | 915.00 | 863.96 | 988,050 |
| 2024-10-16 | 906.00 | 929.00 | 903.00 | 919.50 | 863.58 | 1,030,660 |
| 2024-10-15 | 899.50 | 904.55 | 894.00 | 898.50 | 843.86 | 1,210,692 |
| 2024-10-14 | 890.00 | 951.47 | 884.50 | 893.00 | 838.69 | 993,470 |
| 2024-10-11 | 883.00 | 888.50 | 879.50 | 888.50 | 834.47 | 667,198 |
| 2024-10-10 | 891.50 | 897.00 | 879.50 | 881.00 | 827.42 | 1,162,797 |
| 2024-10-09 | 892.00 | 898.50 | 884.50 | 895.50 | 841.04 | 1,462,467 |
| 2024-10-08 | 891.50 | 893.45 | 880.35 | 883.00 | 829.30 | 1,092,045 |
| 2024-10-07 | 915.00 | 917.50 | 896.50 | 896.50 | 841.98 | 916,610 |
| 2024-10-04 | 903.00 | 918.00 | 899.50 | 913.00 | 857.48 | 922,303 |
| 2024-10-03 | 909.50 | 916.50 | 903.50 | 904.50 | 849.49 | 1,283,264 |
| 2024-10-02 | 907.50 | 911.00 | 896.00 | 909.00 | 853.72 | 1,779,601 |
| 2024-10-01 | 908.00 | 911.50 | 892.50 | 904.50 | 849.49 | 1,313,832 |
| 2024-09-30 | 909.50 | 912.50 | 905.50 | 907.00 | 851.84 | 1,147,532 |
| 2024-09-27 | 927.00 | 930.00 | 912.50 | 917.00 | 861.23 | 966,616 |
| 2024-09-26 | 922.00 | 928.00 | 906.00 | 926.50 | 870.15 | 1,655,916 |
| 2024-09-25 | 923.00 | 934.50 | 921.00 | 922.00 | 865.93 | 975,413 |
| 2024-09-24 | 954.00 | 957.00 | 921.50 | 933.50 | 876.73 | 1,063,264 |
| 2024-09-23 | 956.00 | 960.50 | 942.50 | 947.00 | 889.41 | 681,848 |
| 2024-09-20 | 964.00 | 972.00 | 954.50 | 954.50 | 896.45 | 1,417,115 |
| 2024-09-19 | 973.00 | 977.00 | 957.50 | 969.00 | 910.07 | 1,737,556 |
| 2024-09-18 | 974.00 | 975.25 | 955.50 | 959.50 | 901.15 | 2,584,404 |
| 2024-09-17 | 958.50 | 982.50 | 957.50 | 978.00 | 918.52 | 1,018,236 |
| 2024-09-16 | 944.50 | 958.00 | 943.00 | 953.00 | 895.04 | 530,288 |
| 2024-09-13 | 955.50 | 958.00 | 948.00 | 950.50 | 892.69 | 653,381 |
| 2024-09-12 | 949.00 | 956.50 | 944.50 | 946.00 | 888.47 | 1,769,619 |
| 2024-09-11 | 960.50 | 960.50 | 933.00 | 938.50 | 881.42 | 1,715,548 |
| 2024-09-10 | 936.00 | 956.00 | 935.07 | 956.00 | 897.86 | 925,626 |
| 2024-09-09 | 927.00 | 936.00 | 923.00 | 934.50 | 877.67 | 500,809 |
| 2024-09-06 | 931.00 | 933.50 | 913.50 | 917.50 | 861.70 | 1,045,594 |
| 2024-09-05 | 923.50 | 936.50 | 920.69 | 929.00 | 872.50 | 933,838 |
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.