Howden Joinery Group Plc (LON:HWDN)
London
· Delayed Price · Currency is GBP · Price in GBX 864.00
-9.50 (-1.09%)
Mar 6, 2026, 4:44 PM GMT
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 876.50 | 882.50 | 871.00 | 874.00 | - | 0.06% | 91,581 |
| Mar 5, 2026 | 893.50 | 900.50 | 873.50 | 873.50 | 873.50 | -2.07% | 3,543,193 |
| Mar 4, 2026 | 910.50 | 911.30 | 892.00 | 892.00 | 892.00 | -1.65% | 1,903,373 |
| Mar 3, 2026 | 948.00 | 949.03 | 900.75 | 907.00 | 907.00 | -4.63% | 2,986,717 |
| Mar 2, 2026 | 958.00 | 962.00 | 938.00 | 951.00 | 951.00 | -1.96% | 2,673,001 |
| Feb 27, 2026 | 962.00 | 981.00 | 952.50 | 970.00 | 970.00 | 2.32% | 2,650,476 |
| Feb 26, 2026 | 917.50 | 957.50 | 904.50 | 948.00 | 948.00 | 10.75% | 6,250,400 |
| Feb 25, 2026 | 860.50 | 864.50 | 850.50 | 856.00 | 856.00 | -0.47% | 1,080,524 |
| Feb 24, 2026 | 856.00 | 867.50 | 848.50 | 860.00 | 860.00 | 1.00% | 1,805,280 |
| Feb 23, 2026 | 859.00 | 869.50 | 851.50 | 851.50 | 851.50 | -1.56% | 1,034,238 |
| Feb 20, 2026 | 862.50 | 877.00 | 862.50 | 865.00 | 865.00 | -0.23% | 875,800 |
| Feb 19, 2026 | 871.00 | 873.00 | 862.50 | 867.00 | 867.00 | -0.23% | 809,509 |
| Feb 18, 2026 | 868.50 | 877.00 | 860.50 | 869.00 | 869.00 | 0.70% | 1,967,420 |
| Feb 17, 2026 | 860.00 | 865.00 | 853.50 | 863.00 | 863.00 | 0.76% | 1,148,475 |
| Feb 16, 2026 | 863.50 | 871.50 | 855.50 | 856.50 | 856.50 | -0.58% | 644,753 |
| Feb 13, 2026 | 874.50 | 875.50 | 855.50 | 861.50 | 861.50 | -1.43% | 1,591,457 |
| Feb 12, 2026 | 894.50 | 894.50 | 874.00 | 874.00 | 874.00 | -1.47% | 1,452,910 |
| Feb 11, 2026 | 870.00 | 891.00 | 851.50 | 887.00 | 887.00 | 2.48% | 998,677 |
| Feb 10, 2026 | 859.50 | 868.00 | 854.87 | 865.50 | 865.50 | 1.05% | 1,095,794 |
| Feb 9, 2026 | 855.50 | 866.00 | 836.50 | 856.50 | 856.50 | 0.47% | 1,808,875 |
| Feb 6, 2026 | 846.00 | 859.00 | 841.50 | 852.50 | 852.50 | 0.12% | 2,510,894 |
| Feb 5, 2026 | 872.00 | 872.00 | 850.00 | 851.50 | 851.50 | -2.18% | 1,854,223 |
| Feb 4, 2026 | 848.00 | 882.50 | 843.00 | 870.50 | 870.50 | 2.47% | 2,270,159 |
| Feb 3, 2026 | 859.50 | 864.00 | 839.50 | 849.50 | 849.50 | -0.88% | 3,670,939 |
| Feb 2, 2026 | 834.50 | 859.50 | 834.50 | 857.00 | 857.00 | 2.39% | 1,882,401 |
| Jan 30, 2026 | 837.50 | 842.00 | 832.00 | 837.00 | 837.00 | -0.06% | 869,773 |
| Jan 29, 2026 | 844.00 | 849.00 | 835.50 | 837.50 | 837.50 | -0.83% | 1,184,447 |
| Jan 28, 2026 | 839.50 | 859.00 | 835.50 | 844.50 | 844.50 | 0.60% | 3,007,691 |
| Jan 27, 2026 | 850.00 | 850.50 | 839.50 | 839.50 | 839.50 | -0.71% | 1,207,197 |
| Jan 26, 2026 | 851.00 | 858.50 | 845.00 | 845.50 | 845.50 | -1.23% | 1,105,334 |
| Jan 23, 2026 | 860.00 | 865.50 | 851.00 | 856.00 | 856.00 | -0.75% | 1,599,488 |
| Jan 22, 2026 | 855.50 | 869.00 | 849.00 | 862.50 | 862.50 | 1.29% | 2,411,109 |
| Jan 21, 2026 | 844.50 | 854.00 | 838.50 | 851.50 | 851.50 | 0.83% | 779,040 |
| Jan 20, 2026 | 841.00 | 847.00 | 836.00 | 844.50 | 844.50 | -0.06% | 1,187,433 |
| Jan 19, 2026 | 852.00 | 855.00 | 839.00 | 845.00 | 845.00 | -1.74% | 1,234,138 |
| Jan 16, 2026 | 863.00 | 864.50 | 854.00 | 860.00 | 860.00 | -0.29% | 1,337,341 |
| Jan 15, 2026 | 840.50 | 863.00 | 836.50 | 862.50 | 862.50 | 2.01% | 1,014,296 |
| Jan 14, 2026 | 842.50 | 852.50 | 832.00 | 845.50 | 845.50 | 1.38% | 2,047,516 |
| Jan 13, 2026 | 841.50 | 844.00 | 825.50 | 834.00 | 834.00 | -0.89% | 2,376,737 |
| Jan 12, 2026 | 851.00 | 851.00 | 838.50 | 841.50 | 841.50 | -1.29% | 4,314,125 |
| Jan 9, 2026 | 843.00 | 853.00 | 841.25 | 852.50 | 852.50 | 1.37% | 845,040 |
| Jan 8, 2026 | 843.00 | 843.00 | 821.50 | 841.00 | 841.00 | 0.18% | 1,503,067 |
| Jan 7, 2026 | 835.50 | 839.50 | 830.00 | 839.50 | 839.50 | 0.90% | 2,637,407 |
| Jan 6, 2026 | 841.00 | 843.63 | 826.50 | 832.00 | 832.00 | -0.48% | 4,226,957 |
| Jan 5, 2026 | 846.00 | 850.50 | 816.50 | 836.00 | 836.00 | -0.36% | 1,127,961 |
| Jan 2, 2026 | 852.50 | 852.50 | 830.45 | 839.00 | 839.00 | 0.78% | 619,725 |
| Dec 31, 2025 | 841.50 | 842.00 | 831.00 | 832.50 | 832.50 | -0.83% | 259,874 |
| Dec 30, 2025 | 834.00 | 840.00 | 831.50 | 839.50 | 839.50 | 0.78% | 352,839 |
| Dec 29, 2025 | 834.00 | 839.50 | 830.50 | 833.00 | 833.00 | 0.24% | 543,128 |
| Dec 24, 2025 | 832.50 | 834.50 | 830.00 | 831.00 | 831.00 | 0.30% | 84,920 |
| Dec 23, 2025 | 833.00 | 834.50 | 828.50 | 828.50 | 828.50 | -0.12% | 470,469 |
| Dec 22, 2025 | 839.50 | 840.90 | 828.00 | 829.50 | 829.50 | -1.31% | 1,202,927 |
| Dec 19, 2025 | 833.00 | 840.50 | 829.50 | 840.50 | 840.50 | 0.42% | 2,339,771 |
| Dec 18, 2025 | 822.50 | 838.50 | 822.50 | 837.00 | 837.00 | 1.39% | 1,108,866 |
| Dec 17, 2025 | 823.00 | 831.50 | 821.50 | 825.50 | 825.50 | 0.61% | 2,632,870 |
| Dec 16, 2025 | 813.50 | 822.50 | 813.50 | 820.50 | 820.50 | 0.55% | 2,538,160 |
| Dec 15, 2025 | 811.50 | 819.00 | 808.50 | 816.00 | 816.00 | 0.99% | 926,315 |
| Dec 12, 2025 | 811.00 | 813.00 | 800.50 | 808.00 | 808.00 | 0.25% | 1,069,795 |
| Dec 11, 2025 | 815.00 | 817.00 | 806.00 | 806.00 | 806.00 | -0.49% | 924,921 |
| Dec 10, 2025 | 802.50 | 813.01 | 801.50 | 810.00 | 810.00 | 0.25% | 1,381,440 |
| Dec 9, 2025 | 808.50 | 815.00 | 806.00 | 808.00 | 808.00 | -0.06% | 692,159 |
| Dec 8, 2025 | 823.50 | 825.50 | 808.50 | 808.50 | 808.50 | -1.94% | 970,249 |
| Dec 5, 2025 | 827.50 | 834.50 | 823.50 | 824.50 | 824.50 | -0.36% | 638,638 |
| Dec 4, 2025 | 823.50 | 836.00 | 819.50 | 827.50 | 827.50 | 1.22% | 675,216 |
| Dec 3, 2025 | 827.50 | 828.50 | 812.00 | 817.50 | 817.50 | -0.85% | 2,178,490 |
| Dec 2, 2025 | 837.50 | 841.50 | 824.00 | 824.50 | 824.50 | -1.79% | 919,388 |
| Dec 1, 2025 | 838.50 | 840.00 | 828.00 | 839.50 | 839.50 | -0.18% | 742,787 |
| Nov 28, 2025 | 846.00 | 846.00 | 840.00 | 841.00 | 841.00 | 0.18% | 678,072 |
| Nov 27, 2025 | 835.00 | 840.00 | 831.50 | 839.50 | 839.50 | 0.66% | 1,995,475 |
| Nov 26, 2025 | 834.50 | 847.00 | 820.50 | 834.00 | 834.00 | - | 3,323,078 |
| Nov 25, 2025 | 817.00 | 835.50 | 810.00 | 834.00 | 834.00 | 2.84% | 1,184,801 |
| Nov 24, 2025 | 806.00 | 814.50 | 805.50 | 811.00 | 811.00 | 1.12% | 1,426,979 |
| Nov 21, 2025 | 782.00 | 803.00 | 778.75 | 802.00 | 802.00 | 1.71% | 3,376,910 |
| Nov 20, 2025 | 794.50 | 794.50 | 786.00 | 788.50 | 788.50 | 0.45% | 1,374,522 |
| Nov 19, 2025 | 788.50 | 795.00 | 784.50 | 785.00 | 785.00 | -0.51% | 2,558,268 |
| Nov 18, 2025 | 780.00 | 789.00 | 777.50 | 789.00 | 789.00 | -0.19% | 2,319,296 |
| Nov 17, 2025 | 802.50 | 805.00 | 788.00 | 790.50 | 790.50 | -1.13% | 2,544,519 |
| Nov 14, 2025 | 812.00 | 812.40 | 795.50 | 799.50 | 799.50 | -2.62% | 1,527,277 |
| Nov 13, 2025 | 831.50 | 837.50 | 821.00 | 821.00 | 821.00 | -1.20% | 1,081,610 |
| Nov 12, 2025 | 827.00 | 835.50 | 823.00 | 831.00 | 831.00 | 0.91% | 2,608,423 |
| Nov 11, 2025 | 816.50 | 823.50 | 811.50 | 823.50 | 823.50 | 1.35% | 922,269 |
| Nov 10, 2025 | 810.50 | 816.50 | 809.50 | 812.50 | 812.50 | 0.74% | 872,519 |
| Nov 7, 2025 | 821.50 | 825.50 | 801.54 | 806.50 | 806.50 | -1.65% | 1,405,210 |
| Nov 6, 2025 | 848.00 | 850.50 | 819.50 | 820.00 | 820.00 | -5.86% | 5,498,814 |
| Nov 5, 2025 | 853.50 | 874.00 | 850.50 | 871.00 | 871.00 | 2.17% | 2,020,657 |
| Nov 4, 2025 | 865.50 | 868.53 | 849.50 | 852.50 | 852.50 | -2.01% | 1,399,233 |
| Nov 3, 2025 | 861.00 | 870.50 | 857.00 | 870.00 | 870.00 | 0.75% | 2,465,129 |
| Oct 31, 2025 | 868.00 | 873.00 | 861.00 | 863.50 | 863.50 | -0.58% | 976,936 |
| Oct 30, 2025 | 874.50 | 876.00 | 864.50 | 868.50 | 868.50 | -0.29% | 3,898,235 |
| Oct 29, 2025 | 881.00 | 881.00 | 866.00 | 871.00 | 871.00 | -0.63% | 1,765,882 |
| Oct 28, 2025 | 879.00 | 881.50 | 859.50 | 876.50 | 876.50 | -0.45% | 1,287,532 |
| Oct 27, 2025 | 882.50 | 887.00 | 874.00 | 880.50 | 880.50 | 0.17% | 2,311,136 |
| Oct 24, 2025 | 878.00 | 884.00 | 874.00 | 879.00 | 879.00 | 0.74% | 1,093,820 |
| Oct 23, 2025 | 861.00 | 874.50 | 858.50 | 872.50 | 872.50 | 1.04% | 1,213,090 |
| Oct 22, 2025 | 820.50 | 863.50 | 819.00 | 863.50 | 863.50 | 6.28% | 2,374,886 |
| Oct 21, 2025 | 807.50 | 812.75 | 801.50 | 812.50 | 812.50 | 0.81% | 1,298,668 |
| Oct 20, 2025 | 804.00 | 807.50 | 789.00 | 806.00 | 806.00 | 0.19% | 1,420,466 |
| Oct 17, 2025 | 810.00 | 813.50 | 800.50 | 804.50 | 804.50 | -1.77% | 1,230,632 |
| Oct 16, 2025 | 817.00 | 821.50 | 812.00 | 819.00 | 819.00 | - | 1,161,042 |
| Oct 15, 2025 | 823.50 | 823.50 | 816.00 | 819.00 | 814.00 | 0.18% | 2,471,326 |