LSE · HWDN · stock
Howden Joinery Group Plc (HWDN) stock price history
Every LSE trading session of Howden Joinery Group Plc from Jul 16, 1992 to Nov 12, 2026: 8,725 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HWDN adjusted close, 1992 to 2026
- £9.77
- All time high, 2024
- £9.81
- 52 week high, £7.13 low
- 8,725
- Daily sessions since 1992
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
HWDN key facts
- Howden Joinery Group Plc (HWDN) closed at £8.50 on Nov 12, 2026 on LSE.
- HWDN's all time high close is £9.77, set on Sep 17, 2024; its all time low close is £0.1171 on Oct 20, 2008.
- HWDN's 52 week range is £7.13 to £9.81.
- HWDN returned +2.3% over the year to Nov 12, 2026 and -9.1% over five years.
- Over ten years HWDN returned +135%, +8.9% a year compounded.
- HWDN's deepest drawdown was -94.4% from Oct 28, 1996 to Oct 20, 2008.
- DataCedar holds 8,725 daily sessions of HWDN history from Jul 16, 1992 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HWDN price chart, 1992 to 2026
HWDN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.8% |
| 3 months | +3.8% |
| 6 months | +16.0% |
| Year to date | +1.3% |
| 1 year | +2.3% |
| 3 years | +31.8% |
| 5 years | -9.1% |
| 10 years | +134.7% |
| Since Jul 16, 1992 | +644.6% |
| Compound annual growth, 34.3 years | +6.0% |
HWDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £9.77 on Sep 17, 2024
- All time low close
- £0.1171 on Oct 20, 2008
- 52 week high
- £9.81 on Feb 27, 2026
- 52 week low
- £7.13 on May 18, 2026
- Deepest drawdown
- -94.4% from Oct 28, 1996 to Oct 20, 2008, recovered Feb 28, 2013
- Best single session
- +24.0% on Jul 22, 2009
- Worst single session
- -23.4% on Mar 4, 1998
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1992
- 7.4×
- Best calendar year
- 2009, +385%
- Worst calendar year
- 2008, -83%
HWDN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Jul 16, 1992; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £8.52 | £9.81 | £7.13 | £8.50 | +2.1% | 390.9M | 215 |
| 2025 | £7.93 | £9.40 | £6.47 | £8.32 | +4.9% | 424.8M | 253 |
| 2024 | £8.16 | £9.82 | £7.53 | £7.93 | -2.4% | 368.1M | 254 |
| 2023 | £5.68 | £8.34 | £5.63 | £8.13 | +44.9% | 529.4M | 251 |
| 2022 | £9.35 | £9.44 | £4.72 | £5.61 | -37.7% | 688.1M | 250 |
| 2021 | £6.96 | £9.84 | £6.51 | £9.00 | +30.7% | 388.3M | 253 |
| 2020 | £6.76 | £7.36 | £3.93 | £6.88 | +2.5% | 620.3M | 254 |
| 2019 | £4.28 | £6.98 | £4.26 | £6.72 | +54.4% | 506.4M | 253 |
| 2018 | £4.68 | £5.41 | £4.12 | £4.35 | -6.7% | 714M | 253 |
| 2017 | £3.85 | £4.78 | £3.66 | £4.66 | +21.7% | 706M | 251 |
| 2016 | £5.22 | £5.22 | £3.39 | £3.83 | -27.1% | 587.1M | 253 |
| 2015 | £4.03 | £5.37 | £3.85 | £5.25 | +30.7% | 388.2M | 253 |
| 2014 | £3.40 | £4.17 | £2.87 | £4.02 | +16.9% | 416M | 253 |
| 2013 | £1.74 | £3.44 | £1.67 | £3.44 | +99.4% | 432.6M | 253 |
| 2012 | £1.02 | £1.80 | £0.9799 | £1.72 | +72.1% | 291.3M | 251 |
| 2011 | £1.03 | £1.28 | £0.8942 | £1.00 | -1.7% | 569.3M | 251 |
| 2010 | £0.7297 | £1.03 | £0.5278 | £1.02 | +38.1% | 383.7M | 253 |
| 2009 | £0.1445 | £0.9420 | £0.1196 | £0.7377 | +385.2% | 635M | 252 |
| 2008 | £0.8871 | £0.9220 | £0.1097 | £0.1520 | -83.1% | 933.7M | 254 |
| 2007 | £1.37 | £1.73 | £0.8373 | £0.9021 | -33.8% | 1.4B | 253 |
| 2006 | £0.7974 | £2.26 | £0.5532 | £1.36 | +70.9% | 1.6B | 251 |
| 2005 | £1.24 | £1.96 | £0.6280 | £0.7974 | -35.5% | 2B | 254 |
| 2004 | £1.50 | £2.57 | £0.9863 | £1.24 | -17.9% | 2.5B | 249 |
| 2003 | £1.10 | £2.97 | £0.6828 | £1.50 | +36.7% | 1.1B | 229 |
| 2002 | £1.39 | £3.80 | £0.6709 | £1.10 | -21.1% | 734.4M | 261 |
| 2001 | £0.6894 | £1.44 | £0.6844 | £1.39 | +102.2% | 1.1B | 261 |
| 2000 | £0.4454 | £0.7514 | £0.4454 | £0.6894 | +54.8% | 710.5M | 260 |
| 1999 | £0.3433 | £0.4901 | £0.3135 | £0.4454 | +29.7% | 644.3M | 261 |
| 1998 | £1.19 | £1.39 | £0.2587 | £0.3433 | -71.2% | 904.5M | 261 |
| 1997 | £1.85 | £1.99 | £1.10 | £1.19 | -35.6% | 711.3M | 261 |
| 1996 | £1.59 | £2.08 | £1.51 | £1.85 | +16.2% | 475.9M | 262 |
| 1995 | £1.29 | £1.64 | £1.09 | £1.59 | +23.5% | 554M | 260 |
| 1994 | £1.62 | £1.82 | £1.18 | £1.29 | -20.2% | 470.7M | 260 |
| 1993 | £1.43 | £1.67 | £1.20 | £1.62 | +13.2% | 500.9M | 261 |
| 1992 | £1.14 | £1.44 | £0.9033 | £1.43 | n/a | 0 | 121 |
HWDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £8.50 | +5.8% |
| October 2026 | £8.04 | +5.4% |
| September 2026 | £7.62 | -4.0% |
| August 2026 | £7.94 | +0.7% |
| July 2026 | £7.89 | -5.9% |
| June 2026 | £8.38 | +9.0% |
| May 2026 | £7.68 | -1.2% |
| April 2026 | £7.77 | -1.8% |
| March 2026 | £7.91 | -18.5% |
| February 2026 | £9.70 | +15.9% |
| January 2026 | £8.37 | +0.5% |
| December 2025 | £8.32 | -1.0% |
About the HWDN data
Daily bars. 8,725 sessions from Jul 16, 1992 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AHWDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
HWDN share price history
