Howden Joinery Group Plc (LON:HWDN)
London
· Delayed Price · Currency is GBP · Price in GBp 824.50
-3.00 (-0.36%)
At close: Dec 5, 2025
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 678,069 |
| 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 | 810.50 | 834.00 | 834.00 | 2.84% | 1,184,800 |
| 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 |
| Oct 14, 2025 | 812.50 | 819.44 | 811.50 | 817.50 | 812.51 | 0.18% | 1,601,866 |
| Oct 13, 2025 | 811.00 | 823.04 | 811.00 | 816.00 | 811.02 | 0.87% | 1,158,240 |
| Oct 10, 2025 | 819.00 | 824.00 | 809.00 | 809.00 | 804.06 | -0.98% | 1,385,781 |
| Oct 9, 2025 | 824.50 | 831.50 | 817.00 | 817.00 | 812.01 | -0.79% | 898,366 |
| Oct 8, 2025 | 825.00 | 831.81 | 821.50 | 823.50 | 818.47 | - | 1,250,025 |
| Oct 7, 2025 | 825.00 | 828.00 | 811.00 | 823.50 | 818.47 | -0.54% | 1,061,758 |
| Oct 6, 2025 | 837.00 | 838.50 | 827.54 | 828.00 | 822.95 | -1.25% | 1,096,910 |
| Oct 3, 2025 | 837.00 | 841.00 | 829.50 | 838.50 | 833.38 | 0.60% | 1,568,236 |
| Oct 2, 2025 | 833.00 | 839.00 | 822.50 | 833.50 | 828.41 | 0.42% | 2,912,263 |
| Oct 1, 2025 | 829.00 | 830.00 | 816.00 | 830.00 | 824.93 | -1.60% | 4,216,017 |
| Sep 30, 2025 | 837.50 | 844.00 | 834.00 | 843.50 | 838.35 | 0.84% | 1,515,393 |
| Sep 29, 2025 | 836.00 | 840.50 | 830.50 | 836.50 | 831.39 | 0.60% | 2,879,552 |
| Sep 26, 2025 | 827.50 | 838.50 | 827.00 | 831.50 | 826.42 | -0.06% | 1,020,772 |
| Sep 25, 2025 | 847.50 | 855.50 | 832.00 | 832.00 | 826.92 | -2.12% | 1,050,013 |
| Sep 24, 2025 | 857.50 | 859.00 | 848.00 | 850.00 | 844.81 | -0.93% | 1,874,504 |
| Sep 23, 2025 | 847.00 | 872.50 | 847.00 | 858.00 | 852.76 | 2.33% | 1,640,074 |
| Sep 22, 2025 | 835.00 | 841.18 | 833.00 | 838.50 | 833.38 | - | 698,770 |
| Sep 19, 2025 | 839.00 | 839.50 | 827.00 | 838.50 | 833.38 | 0.12% | 2,919,017 |
| Sep 18, 2025 | 836.00 | 838.75 | 823.50 | 837.50 | 832.39 | 0.06% | 1,403,751 |
| Sep 17, 2025 | 833.50 | 842.50 | 828.50 | 837.00 | 831.89 | 0.84% | 1,135,470 |
| Sep 16, 2025 | 851.00 | 856.00 | 824.00 | 830.00 | 824.93 | 0.18% | 2,034,159 |
| Sep 15, 2025 | 826.00 | 845.00 | 824.50 | 828.50 | 823.44 | -1.13% | 1,167,541 |
| Sep 12, 2025 | 839.00 | 848.00 | 828.50 | 838.00 | 832.88 | 0.06% | 839,367 |
| Sep 11, 2025 | 829.50 | 837.50 | 822.50 | 837.50 | 832.39 | 0.90% | 2,985,619 |
| Sep 10, 2025 | 833.00 | 838.00 | 828.50 | 830.00 | 824.93 | -0.06% | 2,554,511 |
| Sep 9, 2025 | 857.50 | 860.00 | 830.50 | 830.50 | 825.43 | -2.92% | 1,328,805 |
| Sep 8, 2025 | 841.00 | 855.50 | 838.26 | 855.50 | 850.28 | 2.27% | 3,341,639 |
| Sep 5, 2025 | 833.00 | 841.00 | 832.50 | 836.50 | 831.39 | 1.03% | 1,589,822 |
| Sep 4, 2025 | 819.00 | 834.50 | 815.50 | 828.00 | 822.95 | 1.10% | 1,190,664 |
| Sep 3, 2025 | 819.50 | 824.00 | 802.50 | 819.00 | 814.00 | 0.12% | 1,417,294 |
| Sep 2, 2025 | 835.00 | 839.75 | 810.00 | 818.00 | 813.01 | -2.68% | 2,378,464 |
| Sep 1, 2025 | 834.50 | 842.50 | 834.50 | 840.50 | 835.37 | 0.42% | 698,051 |
| Aug 29, 2025 | 849.00 | 852.50 | 837.00 | 837.00 | 831.89 | -1.12% | 1,609,995 |
| Aug 28, 2025 | 854.00 | 856.50 | 845.11 | 846.50 | 841.33 | -0.65% | 1,203,071 |
| Aug 27, 2025 | 865.50 | 870.00 | 849.76 | 852.00 | 846.80 | -1.79% | 1,105,917 |
| Aug 26, 2025 | 876.00 | 879.00 | 865.00 | 867.50 | 862.20 | -1.76% | 1,477,712 |
| Aug 22, 2025 | 870.00 | 883.00 | 867.50 | 883.00 | 877.61 | 1.73% | 726,572 |
| Aug 21, 2025 | 875.50 | 876.50 | 867.50 | 868.00 | 862.70 | -0.69% | 701,455 |
| Aug 20, 2025 | 871.50 | 876.50 | 864.50 | 874.00 | 868.66 | -0.34% | 538,781 |
| Aug 19, 2025 | 862.50 | 877.50 | 862.00 | 877.00 | 871.65 | 1.92% | 1,100,063 |
| Aug 18, 2025 | 866.00 | 873.50 | 857.50 | 860.50 | 855.25 | -0.46% | 1,205,415 |
| Aug 15, 2025 | 876.00 | 877.00 | 863.00 | 864.50 | 859.22 | -0.23% | 738,386 |
| Aug 14, 2025 | 871.00 | 871.00 | 860.50 | 866.50 | 861.21 | -0.06% | 1,457,491 |
| Aug 13, 2025 | 871.50 | 872.00 | 864.00 | 867.00 | 861.71 | -0.23% | 901,041 |
| Aug 12, 2025 | 857.50 | 869.50 | 857.00 | 869.00 | 863.69 | 1.28% | 1,848,769 |
| Aug 11, 2025 | 862.50 | 866.00 | 856.00 | 858.00 | 852.76 | -0.69% | 757,939 |
| Aug 8, 2025 | 867.50 | 867.50 | 859.00 | 864.00 | 858.73 | - | 1,001,554 |
| Aug 7, 2025 | 861.00 | 864.00 | 850.50 | 864.00 | 858.73 | 0.70% | 1,333,548 |
| Aug 6, 2025 | 864.50 | 866.50 | 852.00 | 858.00 | 852.76 | 0.06% | 1,272,202 |
| Aug 5, 2025 | 857.00 | 865.00 | 855.50 | 857.50 | 852.27 | 0.18% | 1,452,165 |
| Aug 4, 2025 | 865.50 | 867.50 | 856.00 | 856.00 | 850.77 | -0.70% | 1,309,370 |
| Aug 1, 2025 | 870.00 | 879.50 | 858.50 | 862.00 | 856.74 | -2.05% | 1,107,799 |
| Jul 31, 2025 | 890.00 | 891.50 | 880.00 | 880.00 | 874.63 | -0.79% | 1,873,254 |
| Jul 30, 2025 | 893.00 | 896.58 | 880.20 | 887.00 | 881.58 | -0.84% | 1,018,961 |
| Jul 29, 2025 | 901.50 | 909.00 | 893.00 | 894.50 | 889.04 | -0.67% | 3,065,718 |
| Jul 28, 2025 | 925.00 | 925.50 | 898.50 | 900.50 | 895.00 | -1.53% | 1,657,951 |
| Jul 25, 2025 | 907.00 | 923.50 | 895.00 | 914.50 | 908.92 | 0.49% | 2,399,192 |
| Jul 24, 2025 | 915.00 | 939.85 | 895.00 | 910.00 | 904.44 | 8.92% | 6,744,380 |
| Jul 23, 2025 | 836.50 | 841.00 | 828.00 | 835.50 | 830.40 | 0.18% | 3,846,466 |
| Jul 22, 2025 | 824.00 | 836.00 | 822.00 | 834.00 | 828.91 | 0.48% | 1,655,145 |
| Jul 21, 2025 | 825.00 | 835.50 | 825.00 | 830.00 | 824.93 | - | 2,448,229 |
| Jul 18, 2025 | 824.00 | 833.50 | 822.00 | 830.00 | 824.93 | 1.28% | 1,064,920 |