LSE - Delayed Quote
GBp
Howden Joinery Group Plc (HWDN.L)
862.00
+10.00
(+1.17%)
As of 11:18:29 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
862.00
867.50
856.00
862.00
862.00
216,652
Nov 9, 2026
847.00
857.50
843.00
852.00
852.00
835,372
Nov 6, 2026
847.00
853.00
835.50
847.00
847.00
1,449,227
Nov 5, 2026
850.00
872.50
841.00
858.50
858.50
1,889,398
Nov 4, 2026
813.50
844.00
813.50
840.50
840.50
1,966,071
Nov 3, 2026
824.00
838.50
823.50
825.00
825.00
716,185
Nov 2, 2026
803.50
840.07
800.00
835.00
835.00
1,316,690
Oct 30, 2026
807.00
815.50
803.00
803.50
803.50
1,029,355
Oct 29, 2026
806.00
812.00
798.50
805.50
805.50
1,649,713
Oct 28, 2026
806.50
822.00
794.50
797.00
797.00
842,725
Oct 27, 2026
805.00
808.00
797.00
806.50
806.50
1,739,718
Oct 26, 2026
795.50
804.00
793.00
804.00
804.00
1,082,746
Oct 23, 2026
791.00
801.00
786.50
794.50
794.50
974,285
Oct 22, 2026
783.00
791.00
775.50
791.00
791.00
826,263
Oct 21, 2026
790.00
793.19
780.00
788.50
788.50
1,175,608
Oct 20, 2026
775.50
794.50
767.50
794.50
794.50
1,945,342
Oct 19, 2026
771.50
781.00
771.50
775.00
775.00
945,581
Oct 16, 2026
780.00
788.00
774.50
788.00
788.00
1,940,590
Oct 15, 2026
5.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
762.00
781.00
761.50
776.50
776.50
1,095,492
Oct 14, 2026
778.00
783.00
770.00
775.50
775.45
1,426,661
Oct 13, 2026
768.50
776.50
766.50
770.00
769.95
950,178
Oct 12, 2026
762.50
767.50
758.50
767.50
767.45
821,361
Oct 9, 2026
757.50
769.00
756.50
762.50
762.45
1,423,131
Oct 8, 2026
750.00
755.00
739.00
748.00
747.95
909,379
Oct 7, 2026
756.00
764.50
754.50
754.50
754.45
934,719
Oct 6, 2026
761.00
767.00
753.00
759.50
759.45
603,872
Oct 5, 2026
752.00
757.00
748.50
753.00
752.95
780,546
Oct 2, 2026
757.00
764.50
750.45
752.50
752.45
1,262,331
Oct 1, 2026
747.00
762.09
740.45
749.00
748.95
1,152,600
Sep 30, 2026
772.00
778.00
762.00
762.00
761.95
1,246,191
Sep 29, 2026
783.50
784.00
769.00
769.00
768.95
2,066,887
Sep 28, 2026
762.00
808.50
762.00
782.00
781.95
1,381,562
Sep 25, 2026
768.50
768.50
758.00
759.00
758.95
580,023
Sep 24, 2026
760.00
770.00
756.00
756.00
755.95
835,557
Sep 23, 2026
774.00
776.50
758.50
763.50
763.45
1,068,534
Sep 22, 2026
761.50
781.50
761.50
771.00
770.95
1,325,135
Sep 21, 2026
753.00
764.00
750.68
759.00
758.95
822,491
Sep 18, 2026
759.50
766.00
749.00
750.00
749.95
4,028,698
Sep 17, 2026
762.50
767.50
749.50
761.50
761.45
1,561,703
Sep 16, 2026
739.50
763.50
739.50
759.50
759.45
1,324,604
Sep 15, 2026
735.00
750.00
733.50
741.50
741.45
2,879,177
Sep 14, 2026
740.00
745.50
733.00
736.50
736.45
1,168,210
Sep 11, 2026
743.00
751.00
732.00
743.50
743.45
1,832,537
Sep 10, 2026
732.50
741.50
729.50
733.00
732.95
1,810,346
Sep 9, 2026
752.50
755.50
731.00
735.50
735.45
1,564,525
Sep 8, 2026
763.00
775.00
757.50
758.00
757.95
3,097,096
Sep 7, 2026
773.00
777.00
768.25
769.50
769.45
550,673
Sep 4, 2026
775.00
777.00
769.00
775.00
774.95
1,160,441
Sep 3, 2026
771.50
776.00
763.50
773.00
772.95
4,060,047
Sep 2, 2026
782.50
785.39
770.00
770.50
770.45
766,946
Sep 1, 2026
790.50
795.50
771.50
785.50
785.45
1,360,515
Aug 28, 2026
808.50
814.59
792.50
794.00
793.95
1,819,209
Aug 27, 2026
818.00
818.50
804.50
804.50
804.45
1,260,821
Aug 26, 2026
812.50
820.17
803.00
820.00
819.95
1,378,601
Aug 25, 2026
808.50
808.50
792.00
800.50
800.45
2,934,409
Aug 24, 2026
796.00
805.72
793.00
800.50
800.45
606,190
Aug 21, 2026
787.00
799.50
787.00
798.00
797.95
1,311,358
Aug 20, 2026
797.50
798.50
790.50
796.00
795.95
476,569
Aug 19, 2026
796.00
803.50
790.50
797.50
797.45
718,242
Aug 18, 2026
794.50
805.50
780.00
795.00
794.95
996,149
Aug 17, 2026
827.00
829.92
796.50
798.00
797.95
1,285,703
Aug 14, 2026
808.00
832.00
808.00
827.00
826.95
1,222,349
Aug 13, 2026
821.50
832.50
815.50
822.50
822.45
808,947
Aug 12, 2026
820.00
834.50
816.00
818.50
818.45
781,472
Aug 11, 2026
830.00
832.00
821.00
824.00
823.95
1,057,525
Aug 10, 2026
839.50
841.00
830.50
831.00
830.95
740,739
Aug 7, 2026
830.00
847.00
827.50
840.00
839.94
629,477
Aug 6, 2026
834.00
843.00
830.50
834.00
833.95
912,445
Aug 5, 2026
825.50
835.92
818.50
833.00
832.95
2,022,334
Aug 4, 2026
809.00
822.00
803.00
821.50
821.45
1,033,501
Aug 3, 2026
796.00
819.50
795.50
805.00
804.95
1,479,489
Jul 31, 2026
786.00
794.00
780.50
788.50
788.45
1,416,613
Jul 30, 2026
784.50
806.50
781.00
789.00
788.95
1,327,673
Jul 29, 2026
789.00
796.00
783.00
786.50
786.45
1,384,891
Jul 28, 2026
779.50
792.00
772.50
788.00
787.95
1,961,857
Jul 27, 2026
781.00
781.00
761.00
770.50
770.45
1,628,248
Jul 24, 2026
768.50
773.00
753.00
766.00
765.95
2,923,825
Jul 23, 2026
793.00
811.00
763.50
770.50
770.45
2,231,444
Jul 22, 2026
775.50
792.00
763.50
775.00
774.95
3,324,011
Jul 21, 2026
767.50
778.50
764.70
772.00
771.95
1,830,687
Jul 20, 2026
799.00
800.00
782.00
783.00
782.95
1,473,153
Jul 17, 2026
803.50
811.00
799.50
800.50
800.45
2,064,590
Jul 16, 2026
791.50
807.50
789.50
805.00
804.95
2,338,457
Jul 15, 2026
777.00
801.50
777.00
795.00
794.95
1,537,336
Jul 14, 2026
781.50
794.50
773.00
794.50
794.45
2,849,636
Jul 13, 2026
772.00
792.50
772.00
792.50
792.45
1,381,412
Jul 10, 2026
778.00
785.00
771.50
780.50
780.45
1,042,955
Jul 9, 2026
776.00
777.00
762.00
771.00
770.95
1,986,380
Jul 8, 2026
801.00
803.00
764.00
775.51
775.46
1,819,561
Jul 7, 2026
821.00
824.00
806.00
806.00
805.95
2,265,340
Jul 6, 2026
833.00
840.10
818.50
819.50
819.45
1,050,889
Jul 3, 2026
841.00
841.00
824.50
833.00
832.95
2,215,763
Jul 2, 2026
820.50
831.25
815.50
825.50
825.45
1,559,875
Jul 1, 2026
837.50
841.50
822.00
826.00
825.95
1,630,441
Jun 30, 2026
850.00
857.00
837.50
837.50
837.44
2,949,797
Jun 29, 2026
853.00
860.50
847.00
847.00
846.94
1,170,011
Jun 26, 2026
863.00
877.50
852.00
860.00
859.94
1,043,563
Jun 25, 2026
846.50
872.50
843.00
867.50
867.44
2,458,549
Jun 24, 2026
800.50
846.50
800.50
846.50
846.44
1,710,519
Jun 23, 2026
795.00
806.00
794.00
799.00
798.95
1,633,635
Jun 22, 2026
814.00
816.00
794.50
814.00
813.95
1,693,148
Jun 19, 2026
819.50
819.50
807.92
808.00
807.95
3,413,960
Jun 18, 2026
813.00
822.50
803.00
818.00
817.95
2,220,066
Jun 17, 2026
812.00
816.00
802.50
812.50
812.45
2,027,379
Jun 16, 2026
803.00
809.50
795.50
802.50
802.45
1,742,565
Jun 15, 2026
811.50
825.50
802.00
803.50
803.45
2,607,807
Jun 12, 2026
796.00
802.50
794.00
800.00
799.95
1,444,948
Jun 11, 2026
778.50
790.00
772.00
781.00
780.95
1,755,250
Jun 10, 2026
782.50
790.00
774.50
781.50
781.45
1,683,660
Jun 9, 2026
771.00
793.00
767.50
778.50
778.45
2,313,919
Jun 8, 2026
776.00
776.00
761.50
768.81
768.76
1,650,483
Jun 5, 2026
785.50
796.50
777.00
780.00
779.95
3,128,995
Jun 4, 2026
780.50
789.00
772.50
780.00
779.95
1,389,419
Jun 3, 2026
762.50
794.00
761.99
779.00
778.95
3,714,366
Jun 2, 2026
754.00
764.00
749.00
755.00
754.95
1,068,903
Jun 1, 2026
767.00
768.00
741.50
748.50
748.45
1,689,648
May 29, 2026
771.00
781.00
768.00
768.00
767.95
4,300,489
May 28, 2026
773.00
774.00
763.00
770.00
769.95
2,332,975
May 27, 2026
763.50
786.50
763.50
776.00
775.95
1,661,446
May 26, 2026
775.00
786.50
766.50
766.50
766.45
3,450,598
May 22, 2026
760.50
773.00
754.00
767.00
766.95
1,839,517
May 21, 2026
743.50
758.15
743.50
756.50
756.45
2,105,455
May 20, 2026
734.00
749.50
727.00
749.50
749.45
2,376,031
May 19, 2026
733.00
743.00
733.00
737.00
736.95
4,627,246
May 18, 2026
716.00
736.50
713.00
733.00
732.95
1,107,114
May 15, 2026
727.00
727.50
715.50
723.50
723.45
3,286,232
May 14, 2026
732.00
741.50
726.00
735.50
735.45
1,737,375
May 13, 2026
733.00
739.00
721.50
731.50
731.45
2,936,018
May 12, 2026
752.00
756.90
729.82
733.00
732.95
2,728,320
May 11, 2026
783.50
783.50
761.00
761.00
760.95
1,669,185
May 8, 2026
788.50
800.00
778.00
786.74
786.68
1,294,881
May 7, 2026
800.00
803.00
788.00
793.07
793.02
1,838,570
May 6, 2026
783.50
804.50
772.00
796.00
795.95
4,250,924
May 5, 2026
774.00
774.00
762.50
765.00
764.95
2,243,636
May 1, 2026
775.50
781.00
771.50
773.00
772.95
653,386
Apr 30, 2026
765.50
782.50
760.00
777.00
776.95
3,162,857
Apr 29, 2026
791.00
797.50
768.50
768.50
768.45
7,402,525
Apr 28, 2026
825.00
825.00
790.50
799.00
798.95
2,400,488
Apr 27, 2026
825.00
828.13
815.00
815.00
814.95
2,182,070
Apr 24, 2026
819.50
829.50
813.50
824.00
823.95
2,362,484
Apr 23, 2026
827.50
833.50
816.00
828.50
828.45
1,405,914
Apr 22, 2026
833.50
837.00
827.00
834.00
833.95
1,561,610
Apr 21, 2026
845.50
849.50
829.50
832.50
832.45
2,828,181
Apr 20, 2026
861.00
861.03
838.50
843.00
842.94
3,851,087
Apr 17, 2026
835.00
876.00
834.50
866.00
865.94
1,444,579
Apr 16, 2026
826.00
847.50
826.00
835.00
834.95
1,313,874
Apr 15, 2026
837.00
839.00
823.00
825.00
824.95
2,148,571
Apr 14, 2026
826.50
835.00
824.50
835.00
834.95
1,354,896
Apr 13, 2026
822.50
824.00
815.00
822.50
822.45
1,536,757
Apr 10, 2026
830.00
834.50
824.00
827.50
827.45
3,006,883
Apr 9, 2026
16.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
818.00
830.50
813.50
830.50
830.45
1,705,540
Apr 8, 2026
827.50
847.00
817.50
837.00
836.78
1,790,431
Apr 7, 2026
800.50
810.00
783.22
791.00
790.79
1,706,101
Apr 2, 2026
803.50
810.50
793.50
799.00
798.79
1,842,707
Apr 1, 2026
808.00
814.00
801.50
814.00
813.78
1,303,508
Mar 31, 2026
781.50
796.50
780.94
791.00
790.79
1,208,769
Mar 30, 2026
774.00
782.50
761.22
782.00
781.79
1,269,125
Mar 27, 2026
792.00
792.00
774.00
779.50
779.29
1,846,900
Mar 26, 2026
802.00
803.00
789.50
789.50
789.29
1,890,216
Mar 25, 2026
797.00
805.00
793.50
800.32
800.10
1,221,007
Mar 24, 2026
801.00
803.50
785.50
788.00
787.79
4,163,647
Mar 23, 2026
766.00
812.50
754.00
797.50
797.29
1,617,786
Mar 20, 2026
801.50
804.50
776.50
782.50
782.29
3,126,813
Mar 19, 2026
812.00
817.00
786.50
795.00
794.79
1,783,914
Mar 18, 2026
839.00
841.50
818.00
826.00
825.78
1,301,909
Mar 17, 2026
830.00
840.50
824.00
826.00
825.78
2,293,464
Mar 16, 2026
842.50
843.00
829.00
832.00
831.78
1,679,907
Mar 13, 2026
843.00
846.00
833.00
837.50
837.28
1,036,361
Mar 12, 2026
853.50
861.50
847.50
848.50
848.27
1,043,773
Mar 11, 2026
861.00
866.50
850.50
857.00
856.77
2,243,193
Mar 10, 2026
860.00
873.00
856.50
864.50
864.27
3,832,501
Mar 9, 2026
843.00
850.00
823.50
844.00
843.77
2,185,706
Mar 6, 2026
876.50
882.50
855.00
864.00
863.77
2,265,100
Mar 5, 2026
893.50
900.50
873.50
873.50
873.27
3,543,193
Mar 4, 2026
910.50
911.30
892.00
892.00
891.76
1,903,373
Mar 3, 2026
948.00
949.03
900.75
907.00
906.76
2,986,717
Mar 2, 2026
958.00
955.00
944.00
951.00
950.75
2,687,995
Feb 27, 2026
962.00
981.00
952.50
970.00
969.74
2,650,475
Feb 26, 2026
917.50
957.50
904.50
948.00
947.75
6,277,062
Feb 25, 2026
860.50
864.50
850.50
856.00
855.77
1,443,264
Feb 24, 2026
856.00
867.50
848.50
860.00
859.77
1,805,280
Feb 23, 2026
859.00
869.50
851.50
851.50
851.27
1,034,238
Feb 20, 2026
862.50
877.00
862.50
865.00
864.77
875,799
Feb 19, 2026
871.00
873.00
862.50
867.00
866.77
809,509
Feb 18, 2026
868.50
877.00
860.50
869.00
868.77
1,967,420
Feb 17, 2026
860.00
865.00
853.50
863.00
862.77
1,148,474
Feb 16, 2026
863.50
871.50
855.50
856.50
856.27
644,753
Feb 13, 2026
874.50
875.50
855.50
861.50
861.27
1,591,461
Feb 12, 2026
894.50
894.50
874.00
874.00
873.77
1,452,913
Feb 11, 2026
870.00
891.00
851.50
887.00
886.76
998,677
Feb 10, 2026
859.50
868.00
854.87
865.50
865.27
1,095,794
Feb 9, 2026
855.50
866.00
836.50
856.50
856.27
1,808,874
Feb 6, 2026
846.00
859.00
841.50
852.50
852.27
2,512,178
Feb 5, 2026
872.00
872.00
850.00
851.50
851.27
1,854,222
Feb 4, 2026
848.00
882.50
843.00
870.50
870.27
2,273,618
Feb 3, 2026
859.50
864.00
839.50
849.50
849.27
3,670,938
Feb 2, 2026
834.50
859.50
834.50
857.00
856.77
1,882,400
Jan 30, 2026
837.50
842.00
832.00
837.00
836.78
869,784
Jan 29, 2026
844.00
849.00
835.50
837.50
837.28
1,184,446
Jan 28, 2026
839.50
859.00
835.50
844.50
844.27
3,007,690
Jan 27, 2026
850.00
850.50
839.50
839.50
839.28
1,207,200
Jan 26, 2026
851.00
858.50
845.00
845.50
845.27
1,105,336
Jan 23, 2026
860.00
866.00
851.00
856.00
855.77
1,599,491
Jan 22, 2026
855.50
869.00
849.00
862.50
862.27
2,478,787
Jan 21, 2026
844.50
854.00
838.50
851.50
851.27
779,040
Jan 20, 2026
841.00
847.00
836.00
844.50
844.27
1,187,433
Jan 19, 2026
852.00
855.00
839.00
845.00
844.77
1,234,137
Jan 16, 2026
863.00
864.50
854.00
860.00
859.77
1,337,340
Jan 15, 2026
840.50
863.00
836.50
862.50
862.27
1,014,296
Jan 14, 2026
842.50
852.50
832.00
845.50
845.27
2,047,516
Jan 13, 2026
841.50
844.00
825.50
834.00
833.78
2,376,737
Jan 12, 2026
851.00
851.04
838.50
841.50
841.27
4,314,127
Jan 9, 2026
843.00
853.00
841.25
852.50
852.27
845,040
Jan 8, 2026
843.00
843.00
821.50
841.00
840.77
1,503,066
Jan 7, 2026
835.50
839.50
830.00
839.50
839.28
3,052,130
Jan 6, 2026
841.00
843.63
826.50
832.00
831.78
4,226,956
Jan 5, 2026
846.00
850.50
816.50
836.00
835.78
1,127,961
Jan 2, 2026
852.50
852.50
830.45
839.00
838.78
619,725
Dec 31, 2025
841.50
842.00
831.00
832.50
832.28
259,873
Dec 30, 2025
834.00
840.00
831.50
839.50
839.28
352,839
Dec 29, 2025
834.00
839.50
830.50
833.00
832.78
543,128
Dec 24, 2025
832.50
834.50
830.00
831.00
830.78
84,919
Dec 23, 2025
833.00
834.50
828.50
828.50
828.28
470,468
Dec 22, 2025
839.50
840.90
828.00
829.50
829.28
1,202,927
Dec 19, 2025
833.00
840.50
829.50
840.50
840.28
2,339,771
Dec 18, 2025
822.50
838.50
822.50
837.00
836.78
1,108,865
Dec 17, 2025
823.00
831.50
821.50
825.50
825.28
2,632,869
Dec 16, 2025
813.50
822.50
813.50
820.50
820.28
2,538,160
Dec 15, 2025
811.50
819.00
808.50
816.00
815.78
926,314
Dec 12, 2025
811.00
813.00
800.50
808.00
807.78
1,069,795
Dec 11, 2025
815.00
817.00
806.00
806.00
805.78
924,921
Dec 10, 2025
802.50
813.01
801.50
810.00
809.78
1,381,440
Dec 9, 2025
808.50
815.00
806.00
808.00
807.78
692,158
Dec 8, 2025
823.50
825.50
808.50
808.50
808.28
970,249
Dec 5, 2025
827.50
834.50
823.50
824.50
824.28
638,638
Dec 4, 2025
823.50
836.00
819.50
827.50
827.28
675,215
Dec 3, 2025
827.50
828.50
812.00
817.50
817.28
2,178,490
Dec 2, 2025
837.50
841.50
824.00
824.50
824.28
919,387
Dec 1, 2025
838.50
840.00
828.00
839.50
839.28
742,786
Nov 28, 2025
846.00
846.00
840.00
841.00
840.77
678,071
Nov 27, 2025
835.00
840.00
831.50
839.50
839.28
1,995,475
Nov 26, 2025
834.50
847.00
820.50
834.00
833.78
3,323,077
Nov 25, 2025
817.00
835.50
810.00
834.00
833.78
1,184,801
Nov 24, 2025
806.00
814.50
805.50
811.00
810.78
1,426,979
Nov 21, 2025
782.00
803.00
778.75
802.00
801.79
3,376,910
Nov 20, 2025
794.50
794.50
786.00
788.50
788.29
1,374,521
Nov 19, 2025
788.50
795.00
784.50
785.00
784.79
2,558,268
Nov 18, 2025
780.00
789.00
777.50
789.00
788.79
2,319,295
Nov 17, 2025
802.50
805.00
788.00
790.50
790.29
2,544,518
Nov 14, 2025
812.00
812.40
795.50
799.50
799.29
1,527,277
Nov 13, 2025
831.50
837.50
821.00
821.00
820.78
1,081,609
Nov 12, 2025
827.00
835.50
823.00
831.00
830.78
2,608,423
Nov 11, 2025
816.50
823.50
811.50
823.50
823.28
922,269
Nov 10, 2025
810.50
816.50
809.50
812.50
812.28
872,518
