LSE - Delayed Quote GBp
Howden Joinery Group Plc (HWDN.L)
859.50
+9.00
+(1.06%)
At close: June 9 at 4:35:25 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 856.50 | 859.50 | 849.50 | 859.50 | 859.50 | 685,488 |
| Jun 6, 2025 | 842.00 | 854.50 | 842.00 | 850.50 | 850.50 | 1,036,317 |
| Jun 5, 2025 | 858.00 | 860.00 | 842.50 | 842.50 | 842.50 | 1,773,897 |
| Jun 4, 2025 | 861.00 | 866.00 | 855.00 | 856.00 | 856.00 | 2,445,008 |
| Jun 3, 2025 | 861.00 | 868.00 | 855.50 | 859.00 | 859.00 | 992,183 |
| Jun 2, 2025 | 859.00 | 871.00 | 854.50 | 861.50 | 861.50 | 996,533 |
| May 30, 2025 | 868.50 | 873.50 | 860.50 | 860.50 | 860.50 | 1,780,751 |
| May 29, 2025 | 878.00 | 878.00 | 864.00 | 868.00 | 868.00 | 1,672,652 |
| May 28, 2025 | 857.00 | 870.50 | 853.00 | 868.50 | 868.50 | 2,301,028 |
| May 27, 2025 | 854.50 | 860.50 | 848.50 | 855.50 | 855.50 | 2,014,281 |
| May 23, 2025 | 847.50 | 850.00 | 829.00 | 844.50 | 844.50 | 2,190,604 |
| May 22, 2025 | 844.00 | 846.00 | 836.00 | 843.00 | 843.00 | 1,338,222 |
| May 21, 2025 | 854.50 | 864.00 | 847.00 | 847.50 | 847.50 | 1,706,941 |
| May 20, 2025 | 848.50 | 869.00 | 844.00 | 862.50 | 862.50 | 2,172,695 |
| May 19, 2025 | 835.00 | 848.00 | 831.50 | 846.00 | 846.00 | 2,632,752 |
| May 16, 2025 | 838.50 | 844.50 | 833.50 | 838.00 | 838.00 | 1,082,351 |
| May 15, 2025 | 823.50 | 836.00 | 822.50 | 836.00 | 836.00 | 1,360,494 |
| May 14, 2025 | 830.50 | 832.00 | 822.50 | 828.00 | 828.00 | 1,568,899 |
| May 13, 2025 | 817.00 | 831.00 | 816.00 | 830.00 | 830.00 | 1,116,164 |
| May 12, 2025 | 825.00 | 830.00 | 811.50 | 820.00 | 820.00 | 1,280,756 |
| May 9, 2025 | 814.00 | 822.50 | 806.50 | 818.50 | 818.50 | 960,682 |
| May 8, 2025 | 808.50 | 822.00 | 805.40 | 814.00 | 814.00 | 1,450,045 |
| May 7, 2025 | 792.50 | 802.00 | 783.50 | 802.00 | 802.00 | 1,953,242 |
| May 6, 2025 | 794.00 | 801.00 | 790.50 | 793.00 | 793.00 | 1,138,528 |
| May 2, 2025 | 792.50 | 802.00 | 787.50 | 792.00 | 792.00 | 2,157,275 |
| May 1, 2025 | 770.50 | 796.50 | 767.50 | 796.50 | 796.50 | 938,154 |
| Apr 30, 2025 | 773.50 | 780.00 | 761.00 | 769.00 | 769.00 | 2,018,411 |
| Apr 29, 2025 | 772.00 | 793.50 | 765.00 | 773.00 | 773.00 | 4,806,906 |
| Apr 28, 2025 | 726.00 | 742.50 | 722.63 | 739.00 | 739.00 | 1,627,641 |
| Apr 25, 2025 | 723.00 | 731.00 | 719.50 | 722.00 | 722.00 | 3,022,576 |
| Apr 24, 2025 | 717.50 | 723.80 | 710.00 | 720.00 | 720.00 | 793,611 |
| Apr 23, 2025 | 725.00 | 736.50 | 717.75 | 718.50 | 718.50 | 1,314,323 |
| Apr 22, 2025 | 723.50 | 726.00 | 711.50 | 712.50 | 712.50 | 1,150,489 |
| Apr 17, 2025 | 716.00 | 725.50 | 714.20 | 723.50 | 723.50 | 1,209,058 |
| Apr 16, 2025 | 724.00 | 725.00 | 718.50 | 719.50 | 719.50 | 1,788,745 |
| Apr 15, 2025 | 708.50 | 727.00 | 707.50 | 727.00 | 727.00 | 1,014,396 |
| Apr 14, 2025 | 701.50 | 711.00 | 697.00 | 704.50 | 704.50 | 1,016,174 |
| Apr 11, 2025 | 698.00 | 698.00 | 681.00 | 692.50 | 692.50 | 945,055 |
| Apr 10, 2025 | 16.300001 Dividend | |||||
| Apr 10, 2025 | 692.50 | 707.00 | 688.50 | 690.00 | 690.00 | 2,579,750 |
| Apr 9, 2025 | 677.00 | 690.50 | 672.50 | 679.50 | 679.34 | 1,792,834 |
| Apr 8, 2025 | 686.00 | 700.00 | 678.50 | 692.50 | 692.33 | 2,089,414 |
| Apr 7, 2025 | 664.00 | 721.50 | 647.10 | 682.00 | 681.84 | 5,667,590 |
| Apr 4, 2025 | 719.00 | 719.00 | 679.50 | 680.50 | 680.34 | 2,247,849 |
| Apr 3, 2025 | 706.00 | 722.00 | 705.50 | 716.00 | 715.83 | 1,200,922 |
| Apr 2, 2025 | 711.50 | 719.00 | 705.26 | 719.00 | 718.83 | 1,216,023 |
| Apr 1, 2025 | 720.50 | 730.10 | 714.50 | 717.50 | 717.33 | 960,201 |
| Mar 31, 2025 | 732.00 | 733.00 | 717.00 | 719.00 | 718.83 | 1,022,804 |
| Mar 28, 2025 | 737.00 | 744.00 | 733.00 | 738.50 | 738.32 | 1,128,235 |
| Mar 27, 2025 | 733.50 | 739.50 | 729.95 | 738.00 | 737.82 | 1,093,672 |
| Mar 26, 2025 | 746.00 | 752.50 | 734.00 | 739.00 | 738.82 | 1,551,368 |
| Mar 25, 2025 | 751.00 | 755.50 | 735.49 | 743.50 | 743.32 | 2,350,236 |
| Mar 24, 2025 | 735.50 | 745.00 | 732.50 | 742.00 | 741.82 | 1,236,449 |
| Mar 21, 2025 | 745.00 | 745.50 | 726.00 | 730.50 | 730.32 | 1,958,682 |
| Mar 20, 2025 | 750.00 | 762.50 | 748.30 | 751.00 | 750.82 | 5,644,235 |
| Mar 19, 2025 | 743.00 | 751.00 | 740.00 | 746.00 | 745.82 | 877,343 |
| Mar 18, 2025 | 743.50 | 748.60 | 740.50 | 741.50 | 741.32 | 1,011,904 |
| Mar 17, 2025 | 736.50 | 747.50 | 734.50 | 740.50 | 740.32 | 734,006 |
| Mar 14, 2025 | 730.50 | 738.50 | 727.00 | 736.00 | 735.82 | 1,112,019 |
| Mar 13, 2025 | 732.00 | 740.50 | 726.25 | 728.00 | 727.83 | 1,220,880 |
| Mar 12, 2025 | 728.50 | 740.50 | 725.50 | 735.50 | 735.32 | 1,207,467 |
| Mar 11, 2025 | 740.00 | 752.50 | 728.50 | 728.50 | 728.33 | 1,040,562 |
| Mar 10, 2025 | 766.00 | 766.00 | 742.49 | 743.00 | 742.82 | 1,179,902 |
| Mar 7, 2025 | 757.00 | 762.00 | 747.50 | 759.50 | 759.32 | 1,288,151 |
| Mar 6, 2025 | 753.00 | 770.50 | 749.50 | 765.00 | 764.82 | 2,239,327 |
| Mar 5, 2025 | 747.00 | 760.00 | 744.00 | 749.00 | 748.82 | 6,691,177 |
| Mar 4, 2025 | 755.00 | 763.00 | 738.50 | 740.00 | 739.82 | 1,047,639 |
| Mar 3, 2025 | 761.00 | 776.00 | 760.50 | 765.00 | 764.82 | 2,221,249 |
| Feb 28, 2025 | 776.50 | 786.00 | 766.00 | 773.00 | 772.81 | 4,676,126 |
| Feb 27, 2025 | 798.00 | 811.50 | 772.50 | 787.50 | 787.31 | 5,763,386 |
| Feb 26, 2025 | 824.00 | 839.00 | 823.00 | 839.00 | 838.80 | 1,599,548 |
| Feb 25, 2025 | 828.50 | 834.50 | 820.00 | 822.00 | 821.80 | 1,926,180 |
| Feb 24, 2025 | 842.50 | 851.00 | 825.00 | 833.00 | 832.80 | 3,264,235 |
| Feb 21, 2025 | 838.00 | 849.00 | 838.00 | 845.00 | 844.80 | 2,564,826 |
| Feb 20, 2025 | 822.50 | 840.50 | 821.50 | 839.00 | 838.80 | 1,969,548 |
| Feb 19, 2025 | 835.00 | 836.50 | 822.50 | 823.50 | 823.30 | 1,728,892 |
| Feb 18, 2025 | 850.00 | 850.00 | 835.00 | 839.00 | 838.80 | 885,139 |
| Feb 17, 2025 | 849.00 | 857.50 | 840.00 | 845.00 | 844.80 | 597,873 |
| Feb 14, 2025 | 870.50 | 870.50 | 854.50 | 854.50 | 854.29 | 983,699 |
| Feb 13, 2025 | 860.00 | 867.00 | 849.50 | 867.00 | 866.79 | 1,058,627 |
| Feb 12, 2025 | 839.50 | 854.50 | 832.50 | 848.00 | 847.80 | 1,793,973 |
| Feb 11, 2025 | 825.50 | 838.00 | 816.00 | 838.00 | 837.80 | 2,214,485 |
| Feb 10, 2025 | 810.50 | 830.50 | 808.00 | 828.00 | 827.80 | 928,509 |
| Feb 7, 2025 | 826.50 | 830.50 | 806.00 | 809.50 | 809.31 | 1,695,770 |
| Feb 6, 2025 | 813.50 | 831.50 | 809.00 | 828.00 | 827.80 | 1,068,861 |
| Feb 5, 2025 | 799.00 | 807.50 | 794.50 | 807.50 | 807.31 | 690,001 |
| Feb 4, 2025 | 802.50 | 811.00 | 796.00 | 802.50 | 802.31 | 1,222,866 |
| Feb 3, 2025 | 805.50 | 810.00 | 798.50 | 806.00 | 805.81 | 2,536,314 |
| Jan 31, 2025 | 815.00 | 822.50 | 811.00 | 820.50 | 820.30 | 4,387,195 |
| Jan 30, 2025 | 814.50 | 821.50 | 809.50 | 815.50 | 815.30 | 1,326,436 |
| Jan 29, 2025 | 818.00 | 822.00 | 809.00 | 813.00 | 812.80 | 2,604,241 |
| Jan 28, 2025 | 791.50 | 821.00 | 790.00 | 816.00 | 815.80 | 1,456,602 |
| Jan 27, 2025 | 780.00 | 792.50 | 774.00 | 792.50 | 792.31 | 973,531 |
| Jan 24, 2025 | 784.50 | 792.50 | 776.00 | 783.50 | 783.31 | 1,265,825 |
| Jan 23, 2025 | 784.00 | 788.00 | 779.50 | 785.00 | 784.81 | 1,068,707 |
| Jan 22, 2025 | 787.50 | 790.50 | 779.00 | 784.00 | 783.81 | 1,292,270 |
| Jan 21, 2025 | 787.50 | 790.50 | 782.50 | 787.50 | 787.31 | 1,066,586 |
| Jan 20, 2025 | 784.00 | 792.50 | 778.50 | 787.00 | 786.81 | 553,454 |
| Jan 17, 2025 | 778.50 | 787.50 | 778.50 | 787.50 | 787.31 | 992,463 |
| Jan 16, 2025 | 782.00 | 783.00 | 766.00 | 775.00 | 774.81 | 1,234,223 |
| Jan 15, 2025 | 742.50 | 778.00 | 740.50 | 774.50 | 774.31 | 6,487,263 |
| Jan 14, 2025 | 748.00 | 751.50 | 736.00 | 736.00 | 735.82 | 2,097,129 |
| Jan 13, 2025 | 752.50 | 755.50 | 743.00 | 743.00 | 742.82 | 1,027,386 |
| Jan 10, 2025 | 761.00 | 764.00 | 754.50 | 755.50 | 755.32 | 1,490,190 |
| Jan 9, 2025 | 747.50 | 760.00 | 744.00 | 759.00 | 758.82 | 1,606,130 |
| Jan 8, 2025 | 773.00 | 777.50 | 752.50 | 756.00 | 755.82 | 1,061,392 |
| Jan 7, 2025 | 785.50 | 789.00 | 773.00 | 774.00 | 773.81 | 890,224 |
| Jan 6, 2025 | 782.50 | 792.50 | 779.80 | 788.00 | 787.81 | 791,716 |
| Jan 3, 2025 | 779.00 | 787.00 | 775.70 | 783.00 | 782.81 | 1,064,451 |
| Jan 2, 2025 | 793.50 | 801.00 | 780.00 | 780.00 | 779.81 | 686,846 |
| Dec 31, 2024 | 786.00 | 796.50 | 782.50 | 793.50 | 793.31 | 189,650 |
| Dec 30, 2024 | 786.50 | 790.00 | 782.00 | 785.00 | 784.81 | 365,559 |
| Dec 27, 2024 | 787.00 | 793.00 | 786.00 | 790.00 | 789.81 | 397,210 |
| Dec 24, 2024 | 796.00 | 796.00 | 787.50 | 787.50 | 787.31 | 281,833 |
| Dec 23, 2024 | 787.50 | 792.00 | 782.00 | 789.50 | 789.31 | 455,010 |
| Dec 20, 2024 | 789.50 | 794.00 | 781.00 | 790.50 | 790.31 | 1,702,325 |
| Dec 19, 2024 | 785.00 | 794.00 | 783.00 | 787.50 | 787.31 | 835,851 |
| Dec 18, 2024 | 801.50 | 802.50 | 794.75 | 798.00 | 797.81 | 1,219,897 |
| Dec 17, 2024 | 810.00 | 814.00 | 796.00 | 798.00 | 797.81 | 917,290 |
| Dec 16, 2024 | 820.50 | 823.50 | 811.00 | 814.00 | 813.80 | 540,787 |
| Dec 13, 2024 | 828.50 | 836.00 | 822.00 | 823.50 | 823.30 | 482,825 |
| Dec 12, 2024 | 834.00 | 838.50 | 827.00 | 829.50 | 829.30 | 870,966 |
| Dec 11, 2024 | 827.00 | 841.00 | 827.00 | 836.00 | 835.80 | 1,283,791 |
| Dec 10, 2024 | 838.00 | 840.00 | 829.50 | 832.00 | 831.80 | 694,786 |
| Dec 9, 2024 | 850.50 | 854.00 | 837.50 | 841.00 | 840.80 | 521,448 |
| Dec 6, 2024 | 840.00 | 845.50 | 836.50 | 844.00 | 843.80 | 780,828 |
| Dec 5, 2024 | 840.50 | 843.50 | 829.00 | 838.00 | 837.80 | 788,897 |
| Dec 4, 2024 | 834.50 | 844.00 | 834.00 | 842.50 | 842.30 | 1,123,803 |
| Dec 3, 2024 | 835.50 | 841.00 | 831.50 | 832.00 | 831.80 | 1,152,469 |
| Dec 2, 2024 | 821.00 | 839.00 | 818.50 | 838.50 | 838.30 | 1,008,493 |
| Nov 29, 2024 | 830.00 | 834.00 | 812.00 | 816.00 | 815.80 | 577,020 |
| Nov 28, 2024 | 823.00 | 826.50 | 817.86 | 821.00 | 820.80 | 489,414 |
| Nov 27, 2024 | 815.50 | 821.50 | 811.50 | 817.50 | 817.30 | 1,435,545 |
| Nov 26, 2024 | 815.50 | 820.50 | 810.50 | 813.00 | 812.80 | 623,584 |
| Nov 25, 2024 | 825.00 | 826.50 | 810.50 | 818.50 | 818.30 | 1,955,100 |
| Nov 22, 2024 | 822.00 | 827.00 | 813.00 | 820.50 | 820.30 | 941,931 |
| Nov 21, 2024 | 805.50 | 812.00 | 801.00 | 809.00 | 808.81 | 4,254,424 |
| Nov 20, 2024 | 830.50 | 834.50 | 802.50 | 804.50 | 804.31 | 883,815 |
| Nov 19, 2024 | 824.00 | 829.50 | 814.00 | 829.00 | 828.80 | 1,071,671 |
| Nov 18, 2024 | 816.50 | 825.00 | 814.00 | 822.00 | 821.80 | 654,033 |
| Nov 15, 2024 | 820.00 | 831.70 | 817.00 | 822.50 | 822.30 | 991,723 |
| Nov 14, 2024 | 812.50 | 825.00 | 809.50 | 824.00 | 823.80 | 688,336 |
| Nov 13, 2024 | 815.00 | 822.50 | 808.50 | 813.50 | 813.30 | 1,173,689 |
| Nov 12, 2024 | 817.00 | 823.50 | 810.50 | 815.50 | 815.30 | 2,409,741 |
| Nov 11, 2024 | 830.00 | 838.05 | 824.00 | 824.00 | 823.80 | 833,149 |
| Nov 8, 2024 | 840.50 | 842.50 | 823.00 | 826.00 | 825.80 | 2,261,503 |
| Nov 7, 2024 | 800.00 | 846.00 | 799.00 | 838.50 | 838.30 | 3,540,914 |
| Nov 6, 2024 | 860.50 | 868.50 | 847.50 | 847.50 | 847.30 | 1,456,810 |
| Nov 5, 2024 | 855.50 | 858.50 | 850.85 | 853.50 | 853.30 | 774,199 |
| Nov 4, 2024 | 849.50 | 861.50 | 848.50 | 853.50 | 853.30 | 505,729 |
| Nov 1, 2024 | 845.00 | 857.50 | 841.50 | 852.50 | 852.30 | 1,668,051 |
| Oct 31, 2024 | 880.00 | 882.50 | 833.50 | 842.00 | 841.80 | 1,851,996 |
| Oct 30, 2024 | 874.50 | 903.50 | 873.00 | 888.50 | 888.29 | 1,302,953 |
| Oct 29, 2024 | 905.00 | 906.50 | 873.00 | 877.00 | 876.79 | 1,218,302 |
| Oct 28, 2024 | 882.50 | 901.00 | 879.96 | 901.00 | 900.78 | 1,026,169 |
| Oct 25, 2024 | 875.00 | 891.00 | 872.50 | 883.00 | 882.79 | 1,197,853 |
| Oct 24, 2024 | 875.50 | 876.00 | 863.87 | 876.00 | 875.79 | 218,348 |
| Oct 23, 2024 | 887.00 | 891.50 | 872.50 | 875.00 | 874.79 | 2,531,007 |
| Oct 22, 2024 | 883.00 | 891.50 | 876.50 | 890.50 | 890.29 | 938,320 |
| Oct 21, 2024 | 906.50 | 907.50 | 893.50 | 893.50 | 893.29 | 1,270,291 |
| Oct 18, 2024 | 909.50 | 915.00 | 905.00 | 905.00 | 904.78 | 1,508,060 |
| Oct 17, 2024 | 4.9 Dividend | |||||
| Oct 17, 2024 | 911.50 | 919.00 | 904.00 | 915.00 | 914.78 | 988,050 |
| Oct 16, 2024 | 906.00 | 929.00 | 903.00 | 919.50 | 919.23 | 1,030,660 |
| Oct 15, 2024 | 899.50 | 904.55 | 894.00 | 898.50 | 898.24 | 1,210,692 |
| Oct 14, 2024 | 890.00 | 951.47 | 884.50 | 893.00 | 892.74 | 993,469 |
| Oct 11, 2024 | 883.00 | 888.50 | 879.50 | 888.50 | 888.24 | 667,197 |
| Oct 10, 2024 | 891.50 | 897.00 | 879.50 | 881.00 | 880.74 | 1,162,796 |
| Oct 9, 2024 | 892.00 | 898.50 | 884.50 | 895.50 | 895.24 | 1,462,466 |
| Oct 8, 2024 | 891.50 | 893.45 | 880.35 | 883.00 | 882.74 | 1,092,045 |
| Oct 7, 2024 | 915.00 | 917.50 | 896.50 | 896.50 | 896.24 | 916,610 |
| Oct 4, 2024 | 903.00 | 918.00 | 899.50 | 913.00 | 912.73 | 922,303 |
| Oct 3, 2024 | 909.50 | 916.50 | 903.50 | 904.50 | 904.23 | 1,283,264 |
| Oct 2, 2024 | 907.50 | 911.00 | 896.00 | 909.00 | 908.73 | 1,779,601 |
| Oct 1, 2024 | 908.00 | 911.50 | 892.50 | 904.50 | 904.23 | 1,313,831 |
| Sep 30, 2024 | 909.50 | 912.50 | 905.50 | 907.00 | 906.73 | 1,147,532 |
| Sep 27, 2024 | 927.00 | 930.00 | 912.50 | 917.00 | 916.73 | 966,615 |
| Sep 26, 2024 | 922.00 | 928.00 | 906.00 | 926.50 | 926.23 | 1,655,916 |
| Sep 25, 2024 | 923.00 | 934.50 | 921.00 | 922.00 | 921.73 | 975,413 |
| Sep 24, 2024 | 954.00 | 957.00 | 921.50 | 933.50 | 933.23 | 1,063,263 |
| Sep 23, 2024 | 956.00 | 960.50 | 942.50 | 947.00 | 946.72 | 681,848 |
| Sep 20, 2024 | 964.00 | 972.00 | 954.50 | 954.50 | 954.22 | 1,417,114 |
| Sep 19, 2024 | 973.00 | 977.00 | 957.50 | 969.00 | 968.72 | 1,737,556 |
| Sep 18, 2024 | 974.00 | 975.25 | 955.50 | 959.50 | 959.22 | 2,584,404 |
| Sep 17, 2024 | 958.50 | 982.50 | 957.50 | 978.00 | 977.71 | 1,018,235 |
| Sep 16, 2024 | 944.50 | 958.00 | 943.00 | 953.00 | 952.72 | 530,288 |
| Sep 13, 2024 | 955.50 | 958.00 | 948.00 | 950.50 | 950.22 | 653,380 |
| Sep 12, 2024 | 949.00 | 956.50 | 944.50 | 946.00 | 945.72 | 1,769,618 |
| Sep 11, 2024 | 960.50 | 960.50 | 933.00 | 938.50 | 938.22 | 1,715,548 |
| Sep 10, 2024 | 936.00 | 956.00 | 935.07 | 956.00 | 955.72 | 925,625 |
| Sep 9, 2024 | 927.00 | 936.00 | 923.00 | 934.50 | 934.23 | 500,809 |
| Sep 6, 2024 | 931.00 | 933.50 | 913.50 | 917.50 | 917.23 | 1,045,593 |
| Sep 5, 2024 | 923.50 | 936.50 | 920.69 | 929.00 | 928.73 | 933,837 |
| Sep 4, 2024 | 923.00 | 932.00 | 921.50 | 925.00 | 924.73 | 795,616 |
| Sep 3, 2024 | 953.50 | 957.00 | 937.00 | 937.00 | 936.73 | 925,290 |
| Sep 2, 2024 | 954.50 | 956.50 | 937.50 | 951.50 | 951.22 | 1,226,479 |
| Aug 30, 2024 | 953.50 | 960.00 | 950.50 | 952.00 | 951.72 | 1,155,223 |
| Aug 29, 2024 | 944.00 | 957.50 | 938.86 | 951.00 | 950.72 | 498,000 |
| Aug 28, 2024 | 941.50 | 946.00 | 929.50 | 940.00 | 939.72 | 809,596 |
| Aug 27, 2024 | 941.00 | 945.15 | 926.00 | 932.50 | 932.23 | 1,848,595 |
| Aug 23, 2024 | 918.50 | 942.50 | 916.50 | 942.50 | 942.22 | 830,956 |
| Aug 22, 2024 | 910.00 | 925.00 | 910.00 | 918.50 | 918.23 | 719,720 |
| Aug 21, 2024 | 907.00 | 914.00 | 901.50 | 913.50 | 913.23 | 1,173,184 |
| Aug 20, 2024 | 906.00 | 917.00 | 904.00 | 905.50 | 905.23 | 364,822 |
| Aug 19, 2024 | 889.00 | 911.00 | 889.00 | 906.50 | 906.23 | 522,732 |
| Aug 16, 2024 | 904.00 | 907.50 | 899.00 | 907.50 | 907.23 | 5,057,565 |
| Aug 15, 2024 | 900.00 | 912.17 | 889.83 | 907.00 | 906.73 | 670,931 |
| Aug 14, 2024 | 888.00 | 895.61 | 882.52 | 894.50 | 894.24 | 595,590 |
| Aug 13, 2024 | 882.00 | 884.00 | 870.82 | 879.50 | 879.24 | 497,046 |
| Aug 12, 2024 | 883.50 | 888.50 | 874.00 | 879.50 | 879.24 | 5,525,733 |
| Aug 9, 2024 | 875.50 | 885.50 | 872.50 | 882.50 | 882.24 | 992,508 |
| Aug 8, 2024 | 874.00 | 874.50 | 851.50 | 870.00 | 869.74 | 853,224 |
| Aug 7, 2024 | 872.00 | 884.00 | 867.00 | 881.00 | 880.74 | 1,442,236 |
| Aug 6, 2024 | 876.50 | 880.00 | 853.50 | 858.50 | 858.25 | 743,670 |
| Aug 5, 2024 | 862.00 | 872.50 | 841.00 | 872.00 | 871.74 | 1,788,983 |
| Aug 2, 2024 | 917.50 | 923.00 | 877.00 | 885.50 | 885.24 | 1,893,311 |
| Aug 1, 2024 | 936.50 | 941.00 | 922.00 | 930.00 | 929.73 | 1,091,903 |
| Jul 31, 2024 | 937.50 | 956.50 | 937.50 | 940.50 | 940.22 | 1,556,067 |
| Jul 30, 2024 | 933.00 | 944.50 | 930.50 | 939.50 | 939.22 | 1,277,623 |
| Jul 29, 2024 | 946.50 | 949.50 | 936.50 | 943.00 | 942.72 | 1,345,051 |
| Jul 26, 2024 | 909.50 | 940.00 | 909.50 | 940.00 | 939.72 | 1,288,873 |
| Jul 25, 2024 | 924.50 | 932.00 | 896.00 | 912.00 | 911.73 | 1,105,463 |
| Jul 24, 2024 | 930.00 | 950.50 | 930.00 | 947.50 | 947.22 | 974,328 |
| Jul 23, 2024 | 942.50 | 947.50 | 933.00 | 935.00 | 934.73 | 4,828,810 |
| Jul 22, 2024 | 937.50 | 953.59 | 935.00 | 943.00 | 942.72 | 835,042 |
| Jul 19, 2024 | 921.50 | 939.00 | 918.50 | 934.00 | 933.73 | 1,018,931 |
| Jul 18, 2024 | 938.00 | 943.00 | 923.50 | 923.50 | 923.23 | 1,235,962 |
| Jul 17, 2024 | 938.00 | 938.00 | 929.34 | 934.50 | 934.23 | 583,215 |
| Jul 16, 2024 | 920.00 | 938.00 | 920.00 | 938.00 | 937.72 | 1,030,201 |
| Jul 15, 2024 | 923.00 | 938.05 | 921.00 | 929.50 | 929.23 | 1,183,739 |
| Jul 12, 2024 | 920.00 | 929.50 | 909.50 | 929.50 | 929.23 | 720,897 |
| Jul 11, 2024 | 901.00 | 914.00 | 892.00 | 913.50 | 913.23 | 2,276,607 |
| Jul 10, 2024 | 886.50 | 899.50 | 881.50 | 897.50 | 897.24 | 679,618 |
| Jul 9, 2024 | 901.00 | 903.00 | 880.00 | 880.00 | 879.74 | 7,747,254 |
| Jul 8, 2024 | 905.00 | 918.50 | 897.00 | 900.00 | 899.74 | 960,902 |
| Jul 5, 2024 | 905.50 | 921.50 | 905.00 | 913.50 | 913.23 | 871,062 |
| Jul 4, 2024 | 897.00 | 911.00 | 884.00 | 902.50 | 902.24 | 1,271,097 |
| Jul 3, 2024 | 876.00 | 889.50 | 870.00 | 889.50 | 889.24 | 889,413 |
| Jul 2, 2024 | 869.00 | 877.50 | 861.50 | 867.00 | 866.75 | 922,643 |
| Jul 1, 2024 | 879.50 | 887.00 | 870.50 | 872.00 | 871.74 | 925,238 |
| Jun 28, 2024 | 884.00 | 885.00 | 873.35 | 878.50 | 878.24 | 1,324,251 |
| Jun 27, 2024 | 875.00 | 884.50 | 872.38 | 880.00 | 879.74 | 685,958 |
| Jun 26, 2024 | 879.00 | 881.50 | 865.00 | 870.50 | 870.24 | 802,560 |
| Jun 25, 2024 | 888.50 | 889.00 | 870.50 | 872.00 | 871.74 | 1,136,873 |
| Jun 24, 2024 | 884.50 | 891.00 | 874.50 | 891.00 | 890.74 | 1,157,007 |
| Jun 21, 2024 | 885.00 | 896.50 | 875.00 | 882.00 | 881.74 | 4,996,490 |
| Jun 20, 2024 | 883.00 | 895.50 | 881.00 | 895.50 | 895.24 | 1,259,671 |
| Jun 19, 2024 | 878.00 | 885.50 | 874.00 | 881.00 | 880.74 | 1,926,453 |
| Jun 18, 2024 | 873.00 | 883.00 | 865.50 | 879.00 | 878.74 | 1,234,342 |
| Jun 17, 2024 | 873.50 | 881.00 | 863.50 | 866.00 | 865.75 | 638,660 |
| Jun 14, 2024 | 879.00 | 892.00 | 862.00 | 867.50 | 867.25 | 857,630 |
| Jun 13, 2024 | 892.00 | 897.67 | 877.00 | 879.00 | 878.74 | 1,073,279 |
| Jun 12, 2024 | 865.00 | 895.00 | 862.85 | 895.00 | 894.74 | 3,378,806 |
| Jun 11, 2024 | 876.50 | 880.50 | 858.00 | 860.00 | 859.75 | 1,420,463 |
| Jun 10, 2024 | 871.00 | 881.50 | 869.50 | 870.00 | 869.74 | 851,574 |
Related Tickers
ULTP.L Ultimate Products Plc
74.60
+0.27%
QZ2.F Dexelance S.p.A.
7.18
-0.28%
WEW.F Westwing Group SE
7.86
+0.26%
DEX.MI Dexelance S.p.A.
7.40
+0.27%
AMBER.NS Amber Enterprises India Limited
6,600.00
-0.57%
DLG.MI De'Longhi S.p.A.
28.42
+0.35%
DII-B.TO Dorel Industries Inc.
1.4500
+2.84%
RCH.TO Richelieu Hardware Ltd.
35.08
+1.42%
NVFY Nova LifeStyle, Inc.
1.2200
0.00%
MBC MasterBrand, Inc.
10.60
+1.92%