Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HWDN.XLON
7.99+0.00(+0.06%)(czas lokalny: 24.08.2026 16:14)Howden Joinery Group Plc
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 7.96 | 8.06 | 7.93 | 7.99 | 523 083 | 0 |
| 21.08.2026 | 7.87 | 8.00 | 7.87 | 7.98 | 1 311 358 | 0 |
| 20.08.2026 | 7.97 | 7.99 | 7.91 | 7.97 | 184 612 | 0 |
| 19.08.2026 | 7.96 | 8.04 | 7.91 | 7.98 | 368 791 | 0 |
| 18.08.2026 | 7.95 | 8.05 | 7.80 | 8.00 | 353 276 | 0 |
| 17.08.2026 | 8.20 | 8.30 | 8.00 | 8.01 | 578 951 | 0 |
| 14.08.2026 | 8.08 | 8.32 | 8.08 | 8.27 | 1 222 349 | 0 |
| 13.08.2026 | 8.21 | 8.32 | 8.15 | 8.28 | 523 977 | 0 |
| 12.08.2026 | 8.23 | 8.35 | 8.16 | 8.17 | 409 319 | 0 |
| 11.08.2026 | 8.30 | 8.32 | 8.21 | 8.27 | 341 085 | 0 |
| 10.08.2026 | 8.39 | 8.41 | 8.31 | 8.32 | 382 351 | 0 |
| 07.08.2026 | 8.30 | 8.47 | 8.28 | 8.40 | 629 477 | 0 |
| 06.08.2026 | 8.34 | 8.43 | 8.31 | 8.33 | 447 409 | 0 |
| 05.08.2026 | 8.26 | 8.36 | 8.19 | 8.35 | 1 356 093 | 0 |
| 04.08.2026 | 8.09 | 8.22 | 8.03 | 8.18 | 473 624 | 0 |
| 03.08.2026 | 7.96 | 8.20 | 7.96 | 8.06 | 683 143 | 0 |
| 31.07.2026 | 7.86 | 7.94 | 7.80 | 7.88 | 1 416 613 | 0 |
| 30.07.2026 | 7.84 | 8.06 | 7.82 | 7.88 | 688 949 | 0 |
| 29.07.2026 | 7.89 | 7.96 | 7.83 | 7.88 | 739 289 | 0 |
| 28.07.2026 | 7.79 | 7.90 | 7.74 | 7.88 | 1 077 176 | 0 |
| 27.07.2026 | 7.81 | 7.81 | 7.61 | 7.73 | 1 028 330 | 0 |
| 24.07.2026 | 7.68 | 7.73 | 7.53 | 7.66 | 2 923 825 | 0 |
| 23.07.2026 | 7.93 | 8.10 | 7.70 | 7.70 | 1 282 303 | 0 |
| 22.07.2026 | 7.75 | 7.92 | 7.63 | 7.83 | 1 083 499 | 0 |
| 21.07.2026 | 7.69 | 7.79 | 7.65 | 7.73 | 860 161 | 0 |
| 20.07.2026 | 7.99 | 8.00 | 7.84 | 7.85 | 596 344 | 0 |
| 17.07.2026 | 8.04 | 8.11 | 8.00 | 8.01 | 2 064 590 | 0 |
| 16.07.2026 | 7.92 | 8.07 | 7.89 | 8.06 | 1 482 099 | 0 |
| 15.07.2026 | 7.91 | 8.02 | 7.89 | 7.97 | 787 070 | 0 |
| 14.07.2026 | 7.82 | 7.92 | 7.73 | 7.89 | 2 018 200 | 0 |
| 13.07.2026 | 7.72 | 7.92 | 7.72 | 7.84 | 547 411 | 0 |
| 10.07.2026 | 7.78 | 7.85 | 7.71 | 7.80 | 1 042 955 | 0 |
| 09.07.2026 | 7.76 | 7.77 | 7.62 | 7.75 | 848 450 | 0 |
| 08.07.2026 | 8.01 | 8.03 | 7.66 | 7.66 | 895 019 | 0 |
| 07.07.2026 | 8.21 | 8.24 | 8.07 | 8.09 | 1 597 877 | 0 |
| 06.07.2026 | 8.33 | 8.40 | 8.19 | 8.21 | 406 772 | 0 |
| 03.07.2026 | 8.41 | 8.41 | 8.24 | 8.33 | 2 215 763 | 0 |
| 02.07.2026 | 8.21 | 8.31 | 8.15 | 8.29 | 716 753 | 0 |
| 01.07.2026 | 8.32 | 8.41 | 8.22 | 8.29 | 778 850 | 0 |
| 30.06.2026 | 8.50 | 8.57 | 8.43 | 8.48 | 10 678 912 | 0 |
| 29.06.2026 | 8.60 | 8.61 | 8.50 | 8.51 | 489 555 | 0 |
| 26.06.2026 | 8.63 | 8.78 | 8.52 | 8.60 | 1 043 563 | 0 |
| 25.06.2026 | 8.46 | 8.72 | 8.43 | 8.69 | 1 406 397 | 0 |
| 24.06.2026 | 8.02 | 8.44 | 8.02 | 8.41 | 842 949 | 0 |
| 23.06.2026 | 7.95 | 8.06 | 7.94 | 8.02 | 931 186 | 0 |
| 22.06.2026 | 8.14 | 8.14 | 7.95 | 8.13 | 1 182 299 | 0 |
| 19.06.2026 | 8.20 | 8.20 | 8.08 | 8.08 | 3 413 960 | 0 |
| 18.06.2026 | 8.13 | 8.22 | 8.03 | 8.21 | 869 780 | 0 |
| 17.06.2026 | 8.12 | 8.16 | 8.03 | 8.08 | 1 153 562 | 0 |
| 16.06.2026 | 8.03 | 8.10 | 7.96 | 8.05 | 597 537 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
