U.S. markets closed
S&P Futures
3,860.75+21.75(+0.57%)Dow Futures
31,670.00+205.00(+0.65%)Nasdaq Futures
12,708.00+44.25(+0.35%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 699.40 | 706.00 | 688.20 | 688.40 | 688.40 | 1,252,735 |
| Mar 04, 2021 | 704.40 | 715.40 | 702.00 | 704.40 | 704.40 | 2,229,628 |
| Mar 03, 2021 | 702.80 | 709.40 | 694.60 | 708.80 | 708.80 | 1,554,216 |
| Mar 02, 2021 | 699.60 | 704.60 | 696.00 | 698.80 | 698.80 | 1,272,364 |
| Mar 01, 2021 | 703.60 | 712.80 | 693.60 | 702.40 | 702.40 | 1,585,339 |
| Feb 26, 2021 | 712.20 | 728.00 | 696.00 | 696.20 | 696.20 | 2,286,959 |
| Feb 25, 2021 | 735.00 | 741.80 | 705.36 | 724.40 | 724.40 | 4,068,200 |
| Feb 24, 2021 | 734.00 | 745.00 | 733.00 | 741.60 | 741.60 | 1,577,085 |
| Feb 23, 2021 | 734.00 | 746.40 | 728.60 | 736.40 | 736.40 | 3,802,215 |
| Feb 22, 2021 | 714.80 | 732.09 | 713.20 | 728.20 | 728.20 | 1,315,456 |
| Feb 19, 2021 | 725.20 | 739.80 | 725.20 | 728.00 | 728.00 | 998,878 |
| Feb 18, 2021 | 710.00 | 728.80 | 710.00 | 727.00 | 727.00 | 1,706,401 |
| Feb 17, 2021 | 726.00 | 728.20 | 712.20 | 713.00 | 713.00 | 1,043,607 |
| Feb 16, 2021 | 712.00 | 730.20 | 712.00 | 723.60 | 723.60 | 1,399,473 |
| Feb 15, 2021 | 725.00 | 734.40 | 721.00 | 722.40 | 722.40 | 1,109,971 |
| Feb 12, 2021 | 718.80 | 724.00 | 709.80 | 719.40 | 719.40 | 798,317 |
| Feb 11, 2021 | 717.80 | 720.40 | 709.80 | 715.60 | 715.60 | 978,791 |
| Feb 10, 2021 | 720.60 | 724.00 | 706.00 | 714.80 | 714.80 | 1,974,718 |
| Feb 09, 2021 | 738.40 | 742.20 | 712.00 | 716.40 | 716.40 | 1,913,345 |
| Feb 08, 2021 | 726.00 | 737.20 | 721.20 | 737.20 | 737.20 | 1,263,494 |
| Feb 05, 2021 | 728.20 | 730.00 | 715.20 | 720.20 | 720.20 | 1,092,714 |
| Feb 04, 2021 | 714.60 | 731.20 | 712.80 | 726.40 | 726.40 | 1,381,531 |
| Feb 03, 2021 | 720.40 | 724.60 | 715.00 | 716.20 | 716.20 | 1,125,276 |
| Feb 02, 2021 | 696.00 | 717.00 | 692.00 | 713.20 | 713.20 | 1,797,329 |
| Feb 01, 2021 | 663.80 | 695.20 | 663.80 | 693.00 | 693.00 | 1,206,925 |
| Jan 29, 2021 | 668.80 | 687.60 | 666.00 | 672.00 | 672.00 | 1,617,801 |
| Jan 28, 2021 | 666.40 | 682.00 | 651.99 | 675.40 | 675.40 | 1,263,007 |
| Jan 27, 2021 | 676.40 | 684.20 | 658.60 | 662.20 | 662.20 | 864,651 |
| Jan 26, 2021 | 680.00 | 688.00 | 675.41 | 680.20 | 680.20 | 5,751,746 |
| Jan 25, 2021 | 698.00 | 699.20 | 677.00 | 682.60 | 682.60 | 1,349,322 |
| Jan 22, 2021 | 702.80 | 704.20 | 684.60 | 687.80 | 687.80 | 1,066,846 |
| Jan 21, 2021 | 691.00 | 703.00 | 686.80 | 697.20 | 697.20 | 2,980,878 |
| Jan 20, 2021 | 693.00 | 696.20 | 684.00 | 688.40 | 688.40 | 1,558,654 |
| Jan 19, 2021 | 690.80 | 697.00 | 684.60 | 694.60 | 694.60 | 1,048,657 |
| Jan 18, 2021 | 696.40 | 696.40 | 684.84 | 690.40 | 690.40 | 533,117 |
| Jan 15, 2021 | 690.00 | 701.80 | 681.80 | 690.00 | 690.00 | 1,106,313 |
| Jan 14, 2021 | 718.00 | 721.40 | 691.60 | 693.80 | 693.80 | 1,700,009 |
| Jan 13, 2021 | 712.80 | 733.23 | 697.90 | 713.20 | 713.20 | 1,521,288 |
| Jan 12, 2021 | 716.80 | 716.80 | 694.00 | 694.00 | 694.00 | 1,522,661 |
| Jan 11, 2021 | 710.60 | 719.40 | 703.60 | 704.00 | 704.00 | 784,921 |
| Jan 08, 2021 | 711.80 | 722.20 | 711.80 | 717.20 | 717.20 | 853,971 |
| Jan 07, 2021 | 711.80 | 721.80 | 706.40 | 719.60 | 719.60 | 2,319,580 |
| Jan 06, 2021 | 713.00 | 717.37 | 701.80 | 710.60 | 710.60 | 1,114,249 |
| Jan 05, 2021 | 692.60 | 709.40 | 692.60 | 705.40 | 705.40 | 1,381,055 |
| Jan 04, 2021 | 697.20 | 709.80 | 694.07 | 697.60 | 697.60 | 1,530,555 |
| Dec 31, 2020 | 702.00 | 704.80 | 689.60 | 689.60 | 689.60 | 606,806 |
| Dec 30, 2020 | 721.40 | 721.40 | 709.80 | 709.80 | 709.80 | 709,471 |
| Dec 29, 2020 | 704.40 | 720.00 | 704.40 | 716.00 | 716.00 | 3,093,896 |
| Dec 24, 2020 | 689.80 | 698.60 | 686.40 | 694.80 | 694.80 | 533,291 |
| Dec 23, 2020 | 677.00 | 689.20 | 675.60 | 683.40 | 683.40 | 4,562,942 |
| Dec 22, 2020 | 688.20 | 694.40 | 677.00 | 681.00 | 681.00 | 3,652,191 |
| Dec 21, 2020 | 684.00 | 710.80 | 668.75 | 690.20 | 690.20 | 1,458,555 |
| Dec 18, 2020 | 702.40 | 710.80 | 698.20 | 698.20 | 698.20 | 2,560,553 |
| Dec 17, 2020 | 693.60 | 708.60 | 629.80 | 700.40 | 700.40 | 2,117,032 |
| Dec 16, 2020 | 661.80 | 701.40 | 661.80 | 686.80 | 686.80 | 2,977,257 |
| Dec 15, 2020 | 662.60 | 667.80 | 653.80 | 665.80 | 665.80 | 1,497,564 |
| Dec 14, 2020 | 667.20 | 675.60 | 662.20 | 665.20 | 665.20 | 1,778,164 |
| Dec 11, 2020 | 660.60 | 660.60 | 644.80 | 651.40 | 651.40 | 4,151,845 |
| Dec 10, 2020 | 671.20 | 672.40 | 652.60 | 657.20 | 657.20 | 2,823,270 |
| Dec 09, 2020 | 701.00 | 715.00 | 670.60 | 671.20 | 671.20 | 3,852,439 |
| Dec 08, 2020 | 647.60 | 652.00 | 639.40 | 642.20 | 642.20 | 1,296,357 |
| Dec 07, 2020 | 666.60 | 667.97 | 639.20 | 645.40 | 645.40 | 3,356,202 |
| Dec 04, 2020 | 670.00 | 679.00 | 664.20 | 670.00 | 670.00 | 3,124,267 |
| Dec 03, 2020 | 643.00 | 677.20 | 643.00 | 672.80 | 672.80 | 2,371,080 |
| Dec 02, 2020 | 661.60 | 664.20 | 645.60 | 649.20 | 649.20 | 3,821,511 |
| Dec 01, 2020 | 638.80 | 665.00 | 636.69 | 663.80 | 663.80 | 3,739,564 |
| Nov 30, 2020 | 632.40 | 640.60 | 620.00 | 630.80 | 630.80 | 2,741,609 |
| Nov 27, 2020 | 619.20 | 623.60 | 612.80 | 623.60 | 623.60 | 2,597,258 |
| Nov 26, 2020 | 621.60 | 624.60 | 607.60 | 619.00 | 619.00 | 1,308,891 |
| Nov 25, 2020 | 629.00 | 631.00 | 615.40 | 621.00 | 621.00 | 1,735,419 |
| Nov 24, 2020 | 653.80 | 657.60 | 628.60 | 628.60 | 628.60 | 2,137,137 |
| Nov 23, 2020 | 648.00 | 651.68 | 643.60 | 645.60 | 645.60 | 1,291,677 |
| Nov 20, 2020 | 628.60 | 644.60 | 628.60 | 643.60 | 643.60 | 757,810 |
| Nov 19, 2020 | 636.00 | 649.00 | 636.00 | 638.80 | 638.80 | 1,964,003 |
| Nov 18, 2020 | 625.00 | 643.20 | 549.00 | 642.40 | 642.40 | 1,738,040 |
| Nov 17, 2020 | 622.20 | 636.40 | 616.60 | 627.00 | 627.00 | 3,934,931 |
| Nov 16, 2020 | 636.80 | 642.60 | 619.80 | 623.40 | 623.40 | 4,522,028 |
| Nov 13, 2020 | 643.20 | 643.20 | 624.28 | 633.00 | 633.00 | 1,872,942 |
| Nov 12, 2020 | 634.20 | 646.40 | 624.80 | 628.80 | 628.80 | 4,722,530 |
| Nov 11, 2020 | 639.20 | 649.20 | 631.60 | 638.40 | 638.40 | 3,196,327 |
| Nov 10, 2020 | 668.00 | 675.80 | 637.40 | 640.40 | 640.40 | 5,599,783 |
| Nov 09, 2020 | 658.80 | 676.40 | 644.80 | 669.40 | 669.40 | 3,367,473 |
| Nov 06, 2020 | 651.40 | 659.60 | 637.40 | 648.00 | 648.00 | 2,096,697 |
| Nov 05, 2020 | 657.40 | 660.00 | 648.80 | 654.00 | 654.00 | 5,075,654 |
| Nov 04, 2020 | 634.00 | 656.00 | 631.80 | 654.00 | 654.00 | 2,935,371 |
| Nov 03, 2020 | 654.00 | 657.60 | 644.20 | 645.20 | 645.20 | 3,948,256 |
| Nov 02, 2020 | 646.60 | 659.08 | 636.20 | 641.40 | 641.40 | 2,571,831 |
| Oct 30, 2020 | 625.80 | 638.00 | 623.20 | 636.80 | 636.80 | 1,527,620 |
| Oct 29, 2020 | 628.00 | 635.80 | 623.80 | 629.80 | 629.80 | 1,887,715 |
| Oct 28, 2020 | 633.00 | 640.60 | 623.00 | 625.80 | 625.80 | 2,633,317 |
| Oct 27, 2020 | 665.00 | 667.60 | 644.80 | 645.20 | 645.20 | 4,113,872 |
| Oct 26, 2020 | 684.40 | 698.60 | 665.60 | 666.60 | 666.60 | 2,427,775 |
| Oct 23, 2020 | 674.20 | 699.60 | 672.34 | 691.80 | 691.80 | 2,841,352 |
| Oct 22, 2020 | 662.60 | 682.40 | 649.20 | 679.60 | 679.60 | 3,186,311 |
| Oct 21, 2020 | 662.40 | 664.60 | 649.80 | 660.60 | 660.60 | 1,261,725 |
| Oct 20, 2020 | 658.60 | 664.20 | 647.71 | 657.20 | 657.20 | 7,874,061 |
| Oct 19, 2020 | 644.20 | 656.80 | 639.95 | 653.00 | 653.00 | 1,712,502 |
| Oct 16, 2020 | 651.80 | 658.20 | 646.40 | 648.80 | 648.80 | 1,526,067 |
| Oct 15, 2020 | 640.00 | 652.20 | 639.20 | 652.00 | 652.00 | 1,331,350 |
| Oct 14, 2020 | 648.80 | 656.00 | 642.80 | 651.00 | 651.00 | 1,322,119 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
