U.S. markets closed

Howden Joinery Group Plc (HWDN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
688.40-16.00 (-2.27%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021699.40706.00688.20688.40688.401,252,735
Mar 04, 2021704.40715.40702.00704.40704.402,229,628
Mar 03, 2021702.80709.40694.60708.80708.801,554,216
Mar 02, 2021699.60704.60696.00698.80698.801,272,364
Mar 01, 2021703.60712.80693.60702.40702.401,585,339
Feb 26, 2021712.20728.00696.00696.20696.202,286,959
Feb 25, 2021735.00741.80705.36724.40724.404,068,200
Feb 24, 2021734.00745.00733.00741.60741.601,577,085
Feb 23, 2021734.00746.40728.60736.40736.403,802,215
Feb 22, 2021714.80732.09713.20728.20728.201,315,456
Feb 19, 2021725.20739.80725.20728.00728.00998,878
Feb 18, 2021710.00728.80710.00727.00727.001,706,401
Feb 17, 2021726.00728.20712.20713.00713.001,043,607
Feb 16, 2021712.00730.20712.00723.60723.601,399,473
Feb 15, 2021725.00734.40721.00722.40722.401,109,971
Feb 12, 2021718.80724.00709.80719.40719.40798,317
Feb 11, 2021717.80720.40709.80715.60715.60978,791
Feb 10, 2021720.60724.00706.00714.80714.801,974,718
Feb 09, 2021738.40742.20712.00716.40716.401,913,345
Feb 08, 2021726.00737.20721.20737.20737.201,263,494
Feb 05, 2021728.20730.00715.20720.20720.201,092,714
Feb 04, 2021714.60731.20712.80726.40726.401,381,531
Feb 03, 2021720.40724.60715.00716.20716.201,125,276
Feb 02, 2021696.00717.00692.00713.20713.201,797,329
Feb 01, 2021663.80695.20663.80693.00693.001,206,925
Jan 29, 2021668.80687.60666.00672.00672.001,617,801
Jan 28, 2021666.40682.00651.99675.40675.401,263,007
Jan 27, 2021676.40684.20658.60662.20662.20864,651
Jan 26, 2021680.00688.00675.41680.20680.205,751,746
Jan 25, 2021698.00699.20677.00682.60682.601,349,322
Jan 22, 2021702.80704.20684.60687.80687.801,066,846
Jan 21, 2021691.00703.00686.80697.20697.202,980,878
Jan 20, 2021693.00696.20684.00688.40688.401,558,654
Jan 19, 2021690.80697.00684.60694.60694.601,048,657
Jan 18, 2021696.40696.40684.84690.40690.40533,117
Jan 15, 2021690.00701.80681.80690.00690.001,106,313
Jan 14, 2021718.00721.40691.60693.80693.801,700,009
Jan 13, 2021712.80733.23697.90713.20713.201,521,288
Jan 12, 2021716.80716.80694.00694.00694.001,522,661
Jan 11, 2021710.60719.40703.60704.00704.00784,921
Jan 08, 2021711.80722.20711.80717.20717.20853,971
Jan 07, 2021711.80721.80706.40719.60719.602,319,580
Jan 06, 2021713.00717.37701.80710.60710.601,114,249
Jan 05, 2021692.60709.40692.60705.40705.401,381,055
Jan 04, 2021697.20709.80694.07697.60697.601,530,555
Dec 31, 2020702.00704.80689.60689.60689.60606,806
Dec 30, 2020721.40721.40709.80709.80709.80709,471
Dec 29, 2020704.40720.00704.40716.00716.003,093,896
Dec 24, 2020689.80698.60686.40694.80694.80533,291
Dec 23, 2020677.00689.20675.60683.40683.404,562,942
Dec 22, 2020688.20694.40677.00681.00681.003,652,191
Dec 21, 2020684.00710.80668.75690.20690.201,458,555
Dec 18, 2020702.40710.80698.20698.20698.202,560,553
Dec 17, 2020693.60708.60629.80700.40700.402,117,032
Dec 16, 2020661.80701.40661.80686.80686.802,977,257
Dec 15, 2020662.60667.80653.80665.80665.801,497,564
Dec 14, 2020667.20675.60662.20665.20665.201,778,164
Dec 11, 2020660.60660.60644.80651.40651.404,151,845
Dec 10, 2020671.20672.40652.60657.20657.202,823,270
Dec 09, 2020701.00715.00670.60671.20671.203,852,439
Dec 08, 2020647.60652.00639.40642.20642.201,296,357
Dec 07, 2020666.60667.97639.20645.40645.403,356,202
Dec 04, 2020670.00679.00664.20670.00670.003,124,267
Dec 03, 2020643.00677.20643.00672.80672.802,371,080
Dec 02, 2020661.60664.20645.60649.20649.203,821,511
Dec 01, 2020638.80665.00636.69663.80663.803,739,564
Nov 30, 2020632.40640.60620.00630.80630.802,741,609
Nov 27, 2020619.20623.60612.80623.60623.602,597,258
Nov 26, 2020621.60624.60607.60619.00619.001,308,891
Nov 25, 2020629.00631.00615.40621.00621.001,735,419
Nov 24, 2020653.80657.60628.60628.60628.602,137,137
Nov 23, 2020648.00651.68643.60645.60645.601,291,677
Nov 20, 2020628.60644.60628.60643.60643.60757,810
Nov 19, 2020636.00649.00636.00638.80638.801,964,003
Nov 18, 2020625.00643.20549.00642.40642.401,738,040
Nov 17, 2020622.20636.40616.60627.00627.003,934,931
Nov 16, 2020636.80642.60619.80623.40623.404,522,028
Nov 13, 2020643.20643.20624.28633.00633.001,872,942
Nov 12, 2020634.20646.40624.80628.80628.804,722,530
Nov 11, 2020639.20649.20631.60638.40638.403,196,327
Nov 10, 2020668.00675.80637.40640.40640.405,599,783
Nov 09, 2020658.80676.40644.80669.40669.403,367,473
Nov 06, 2020651.40659.60637.40648.00648.002,096,697
Nov 05, 2020657.40660.00648.80654.00654.005,075,654
Nov 04, 2020634.00656.00631.80654.00654.002,935,371
Nov 03, 2020654.00657.60644.20645.20645.203,948,256
Nov 02, 2020646.60659.08636.20641.40641.402,571,831
Oct 30, 2020625.80638.00623.20636.80636.801,527,620
Oct 29, 2020628.00635.80623.80629.80629.801,887,715
Oct 28, 2020633.00640.60623.00625.80625.802,633,317
Oct 27, 2020665.00667.60644.80645.20645.204,113,872
Oct 26, 2020684.40698.60665.60666.60666.602,427,775
Oct 23, 2020674.20699.60672.34691.80691.802,841,352
Oct 22, 2020662.60682.40649.20679.60679.603,186,311
Oct 21, 2020662.40664.60649.80660.60660.601,261,725
Oct 20, 2020658.60664.20647.71657.20657.207,874,061
Oct 19, 2020644.20656.80639.95653.00653.001,712,502
Oct 16, 2020651.80658.20646.40648.80648.801,526,067
Oct 15, 2020640.00652.20639.20652.00652.001,331,350
Oct 14, 2020648.80656.00642.80651.00651.001,322,119
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...