Howden Joinery Group Plc (LON:HWDN)
London
· Delayed Price · Currency is GBP · Price in GBX 780.00
-19.00 (-2.38%)
Apr 29, 2026, 1:43 PM GMT
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 791.00 | 797.50 | 789.00 | 790.00 | - | -1.13% | 46,243 |
| Apr 28, 2026 | 825.00 | 825.00 | 791.00 | 799.00 | 799.00 | -1.96% | 2,400,483 |
| Apr 27, 2026 | 825.00 | 828.13 | 815.00 | 815.00 | 815.00 | -1.09% | 2,182,071 |
| Apr 24, 2026 | 819.50 | 829.50 | 813.50 | 824.00 | 824.00 | -0.54% | 2,362,484 |
| Apr 23, 2026 | 827.50 | 833.50 | 816.00 | 828.50 | 828.50 | -0.66% | 1,405,908 |
| Apr 22, 2026 | 833.50 | 837.00 | 827.00 | 834.00 | 834.00 | 0.18% | 1,560,821 |
| Apr 21, 2026 | 845.50 | 849.50 | 829.50 | 832.50 | 832.50 | -1.25% | 2,828,181 |
| Apr 20, 2026 | 861.00 | 861.03 | 838.50 | 843.00 | 843.00 | -2.66% | 3,851,087 |
| Apr 17, 2026 | 835.00 | 876.00 | 834.50 | 866.00 | 866.00 | 3.71% | 1,444,580 |
| Apr 16, 2026 | 826.00 | 847.50 | 826.00 | 835.00 | 835.00 | 1.21% | 1,313,875 |
| Apr 15, 2026 | 837.00 | 839.00 | 823.00 | 825.00 | 825.00 | -1.20% | 2,148,572 |
| Apr 14, 2026 | 826.50 | 835.00 | 824.50 | 835.00 | 835.00 | 1.52% | 1,354,896 |
| Apr 13, 2026 | 822.50 | 824.00 | 815.00 | 822.50 | 822.50 | -0.60% | 1,536,757 |
| Apr 10, 2026 | 830.00 | 831.50 | 824.00 | 827.50 | 827.50 | -0.36% | 3,006,810 |
| Apr 9, 2026 | 818.00 | 830.50 | 813.50 | 830.50 | 830.50 | -0.78% | 1,705,540 |
| Apr 8, 2026 | 827.50 | 847.00 | 817.50 | 837.00 | 820.10 | 5.82% | 1,768,326 |
| Apr 7, 2026 | 800.50 | 810.00 | 783.23 | 791.00 | 775.03 | -1.00% | 1,724,152 |
| Apr 2, 2026 | 803.50 | 810.50 | 793.50 | 799.00 | 782.87 | -1.84% | 1,842,707 |
| Apr 1, 2026 | 808.00 | 814.00 | 801.50 | 814.00 | 797.56 | 2.91% | 1,303,508 |
| Mar 31, 2026 | 781.50 | 796.50 | 780.94 | 791.00 | 775.03 | 1.15% | 1,208,770 |
| Mar 30, 2026 | 774.00 | 782.50 | 761.22 | 782.00 | 766.21 | 0.32% | 1,269,126 |
| Mar 27, 2026 | 792.00 | 792.00 | 774.00 | 779.50 | 763.76 | -1.27% | 1,846,900 |
| Mar 26, 2026 | 802.00 | 803.00 | 789.50 | 789.50 | 773.56 | -1.56% | 1,890,217 |
| Mar 25, 2026 | 797.00 | 805.00 | 793.50 | 802.00 | 785.81 | 1.78% | 1,225,972 |
| Mar 24, 2026 | 801.00 | 803.50 | 785.50 | 788.00 | 772.09 | -1.19% | 4,163,647 |
| Mar 23, 2026 | 766.00 | 812.50 | 754.00 | 797.50 | 781.40 | 1.92% | 1,617,786 |
| Mar 20, 2026 | 801.50 | 804.50 | 776.50 | 782.50 | 766.70 | -1.57% | 3,126,813 |
| Mar 19, 2026 | 812.00 | 817.00 | 786.50 | 795.00 | 778.95 | -3.75% | 1,783,915 |
| Mar 18, 2026 | 839.00 | 841.50 | 818.00 | 826.00 | 809.32 | - | 1,301,910 |
| Mar 17, 2026 | 830.00 | 840.50 | 824.00 | 826.00 | 809.32 | -0.72% | 2,293,465 |
| Mar 16, 2026 | 842.50 | 843.00 | 829.00 | 832.00 | 815.20 | -0.66% | 1,679,908 |
| Mar 13, 2026 | 843.00 | 846.00 | 833.00 | 837.50 | 820.59 | -1.30% | 1,036,361 |
| Mar 12, 2026 | 853.50 | 861.50 | 847.50 | 848.50 | 831.37 | -0.99% | 1,043,774 |
| Mar 11, 2026 | 861.00 | 866.50 | 850.50 | 857.00 | 839.70 | -0.87% | 2,243,194 |
| Mar 10, 2026 | 860.00 | 873.00 | 856.50 | 864.50 | 847.04 | 2.43% | 3,832,502 |
| Mar 9, 2026 | 843.00 | 850.00 | 823.50 | 844.00 | 826.96 | -2.31% | 2,185,706 |
| Mar 6, 2026 | 876.50 | 882.50 | 855.00 | 864.00 | 846.55 | -1.09% | 2,265,100 |
| Mar 5, 2026 | 893.50 | 900.50 | 873.50 | 873.50 | 855.86 | -2.07% | 3,543,193 |
| Mar 4, 2026 | 910.50 | 911.30 | 892.00 | 892.00 | 873.99 | -1.65% | 1,903,373 |
| Mar 3, 2026 | 948.00 | 949.03 | 900.75 | 907.00 | 888.69 | -4.63% | 2,986,717 |
| Mar 2, 2026 | 958.00 | 962.00 | 936.50 | 951.00 | 931.80 | -1.96% | 2,687,996 |
| Feb 27, 2026 | 962.00 | 981.00 | 952.50 | 970.00 | 950.41 | 2.32% | 2,650,476 |
| Feb 26, 2026 | 917.50 | 957.50 | 904.50 | 948.00 | 928.86 | 10.75% | 6,277,062 |
| Feb 25, 2026 | 860.50 | 864.50 | 850.50 | 856.00 | 838.72 | -0.47% | 1,443,264 |
| Feb 24, 2026 | 856.00 | 867.50 | 848.50 | 860.00 | 842.64 | 1.00% | 1,805,280 |
| Feb 23, 2026 | 859.00 | 869.50 | 851.50 | 851.50 | 834.31 | -1.56% | 1,034,238 |
| Feb 20, 2026 | 862.50 | 877.00 | 862.50 | 865.00 | 847.53 | -0.23% | 875,800 |
| Feb 19, 2026 | 871.00 | 873.00 | 862.50 | 867.00 | 849.49 | -0.23% | 809,509 |
| Feb 18, 2026 | 868.50 | 877.00 | 860.50 | 869.00 | 851.45 | 0.70% | 1,967,420 |
| Feb 17, 2026 | 860.00 | 865.00 | 853.50 | 863.00 | 845.58 | 0.76% | 1,148,475 |
| Feb 16, 2026 | 863.50 | 871.50 | 855.50 | 856.50 | 839.21 | -0.58% | 644,753 |
| Feb 13, 2026 | 874.50 | 875.50 | 855.50 | 861.50 | 844.11 | -1.43% | 1,591,461 |
| Feb 12, 2026 | 894.50 | 894.50 | 874.00 | 874.00 | 856.35 | -1.47% | 1,452,914 |
| Feb 11, 2026 | 870.00 | 891.00 | 851.50 | 887.00 | 869.09 | 2.48% | 998,677 |
| Feb 10, 2026 | 859.50 | 868.00 | 854.87 | 865.50 | 848.02 | 1.05% | 1,095,794 |
| Feb 9, 2026 | 855.50 | 866.00 | 836.50 | 856.50 | 839.21 | 0.47% | 1,808,875 |
| Feb 6, 2026 | 846.00 | 859.00 | 841.50 | 852.50 | 835.29 | 0.12% | 2,512,178 |
| Feb 5, 2026 | 872.00 | 872.00 | 850.00 | 851.50 | 834.31 | -2.18% | 1,854,223 |
| Feb 4, 2026 | 848.00 | 882.50 | 843.00 | 870.50 | 852.92 | 2.47% | 2,273,619 |
| Feb 3, 2026 | 859.50 | 864.00 | 839.50 | 849.50 | 832.35 | -0.88% | 3,670,939 |
| Feb 2, 2026 | 834.50 | 859.50 | 834.50 | 857.00 | 839.70 | 2.39% | 1,882,401 |
| Jan 30, 2026 | 837.50 | 842.00 | 832.00 | 837.00 | 820.10 | -0.06% | 869,785 |
| Jan 29, 2026 | 844.00 | 849.00 | 835.50 | 837.50 | 820.59 | -0.83% | 1,184,447 |
| Jan 28, 2026 | 839.50 | 859.00 | 835.50 | 844.50 | 827.45 | 0.60% | 3,007,691 |
| Jan 27, 2026 | 850.00 | 850.50 | 839.50 | 839.50 | 822.55 | -0.71% | 1,207,200 |
| Jan 26, 2026 | 851.00 | 858.50 | 845.00 | 845.50 | 828.43 | -1.23% | 1,105,336 |
| Jan 23, 2026 | 860.00 | 866.00 | 851.00 | 856.00 | 838.72 | -0.75% | 1,599,491 |
| Jan 22, 2026 | 855.50 | 869.00 | 849.00 | 862.50 | 845.09 | 1.29% | 2,478,788 |
| Jan 21, 2026 | 844.50 | 854.00 | 838.50 | 851.50 | 834.31 | 0.83% | 779,040 |
| Jan 20, 2026 | 841.00 | 847.00 | 836.00 | 844.50 | 827.45 | -0.06% | 1,187,433 |
| Jan 19, 2026 | 852.00 | 855.00 | 839.00 | 845.00 | 827.94 | -1.74% | 1,234,138 |
| Jan 16, 2026 | 863.00 | 864.50 | 854.00 | 860.00 | 842.64 | -0.29% | 1,337,341 |
| Jan 15, 2026 | 840.50 | 863.00 | 836.50 | 862.50 | 845.09 | 2.01% | 1,014,296 |
| Jan 14, 2026 | 842.50 | 852.50 | 832.00 | 845.50 | 828.43 | 1.38% | 2,047,516 |
| Jan 13, 2026 | 841.50 | 844.00 | 825.50 | 834.00 | 817.16 | -0.89% | 2,376,737 |
| Jan 12, 2026 | 851.00 | 851.04 | 838.50 | 841.50 | 824.51 | -1.29% | 4,314,127 |
| Jan 9, 2026 | 843.00 | 853.00 | 841.25 | 852.50 | 835.29 | 1.37% | 845,040 |
| Jan 8, 2026 | 843.00 | 843.00 | 821.50 | 841.00 | 824.02 | 0.18% | 1,503,067 |
| Jan 7, 2026 | 835.50 | 839.50 | 830.00 | 839.50 | 822.55 | 0.90% | 3,052,130 |
| Jan 6, 2026 | 841.00 | 843.63 | 826.50 | 832.00 | 815.20 | -0.48% | 4,226,957 |
| Jan 5, 2026 | 846.00 | 850.50 | 816.50 | 836.00 | 819.12 | -0.36% | 1,127,961 |
| Jan 2, 2026 | 852.50 | 852.50 | 830.45 | 839.00 | 822.06 | 0.78% | 619,725 |
| Dec 31, 2025 | 841.50 | 842.00 | 831.00 | 832.50 | 815.69 | -0.83% | 259,874 |
| Dec 30, 2025 | 834.00 | 840.00 | 831.50 | 839.50 | 822.55 | 0.78% | 352,839 |
| Dec 29, 2025 | 834.00 | 839.50 | 830.50 | 833.00 | 816.18 | 0.24% | 543,128 |
| Dec 24, 2025 | 832.50 | 834.50 | 830.00 | 831.00 | 814.22 | 0.30% | 84,920 |
| Dec 23, 2025 | 833.00 | 834.50 | 828.50 | 828.50 | 811.77 | -0.12% | 470,469 |
| Dec 22, 2025 | 839.50 | 840.90 | 828.00 | 829.50 | 812.75 | -1.31% | 1,202,927 |
| Dec 19, 2025 | 833.00 | 840.50 | 829.50 | 840.50 | 823.53 | 0.42% | 2,339,771 |
| Dec 18, 2025 | 822.50 | 838.50 | 822.50 | 837.00 | 820.10 | 1.39% | 1,108,866 |
| Dec 17, 2025 | 823.00 | 831.50 | 821.50 | 825.50 | 808.83 | 0.61% | 2,632,870 |
| Dec 16, 2025 | 813.50 | 822.50 | 813.50 | 820.50 | 803.93 | 0.55% | 2,538,160 |
| Dec 15, 2025 | 811.50 | 819.00 | 808.50 | 816.00 | 799.52 | 0.99% | 926,315 |
| Dec 12, 2025 | 811.00 | 813.00 | 800.50 | 808.00 | 791.69 | 0.25% | 1,069,795 |
| Dec 11, 2025 | 815.00 | 817.00 | 806.00 | 806.00 | 789.73 | -0.49% | 924,921 |
| Dec 10, 2025 | 802.50 | 813.01 | 801.50 | 810.00 | 793.65 | 0.25% | 1,381,440 |
| Dec 9, 2025 | 808.50 | 815.00 | 806.00 | 808.00 | 791.69 | -0.06% | 692,159 |
| Dec 8, 2025 | 823.50 | 825.50 | 808.50 | 808.50 | 792.18 | -1.94% | 970,249 |
| Dec 5, 2025 | 827.50 | 834.50 | 823.50 | 824.50 | 807.85 | -0.36% | 638,638 |
| Dec 4, 2025 | 823.50 | 836.00 | 819.50 | 827.50 | 810.79 | 1.22% | 675,216 |