Ferguson (FERG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferguson

Date Open High Low Close* Volume
24/04/2024 17,105.00p 17,155.00p 16,890.00p 16,925.00p 71928
23/04/2024 16,845.00p 17,030.00p 16,835.00p 16,970.00p 44061
22/04/2024 16,920.00p 17,065.00p 16,800.00p 16,835.00p 67793
19/04/2024 16,705.00p 16,955.00p 16,705.00p 16,920.00p 39547
18/04/2024 16,975.00p 17,090.00p 16,840.00p 17,090.00p 78965
17/04/2024 17,200.00p 17,365.00p 17,015.00p 17,020.00p 65100
16/04/2024 17,240.00p 17,270.00p 17,125.00p 17,160.00p 75371
15/04/2024 17,450.00p 17,655.00p 17,350.00p 17,475.00p 95858
12/04/2024 17,470.00p 17,500.00p 17,330.00p 17,445.00p 38846
11/04/2024 17,515.00p 17,595.00p 17,220.00p 17,350.00p 71295
10/04/2024 17,600.00p 17,600.00p 17,230.00p 17,545.00p 63721
09/04/2024 17,630.00p 17,688.49p 17,350.00p 17,450.00p 64464
08/04/2024 17,760.00p 17,810.00p 17,635.00p 17,650.00p 54053
05/04/2024 17,490.00p 17,715.00p 17,335.00p 17,600.00p 72780
04/04/2024 17,295.00p 17,420.00p 17,225.00p 17,400.00p 44569
03/04/2024 17,135.00p 17,340.00p 17,135.00p 17,280.00p 84288
02/04/2024 17,235.00p 17,375.00p 17,080.00p 17,250.00p 66392
28/03/2024 17,275.00p 17,425.00p 17,265.00p 17,325.00p 54917
27/03/2024 17,360.00p 17,560.00p 17,350.00p 17,390.00p 76619
26/03/2024 17,185.00p 17,380.00p 17,130.00p 17,360.00p 115032
25/03/2024 17,490.00p 17,565.00p 17,325.00p 17,350.00p 110415
22/03/2024 17,580.00p 17,630.00p 17,455.00p 17,555.00p 53937
21/03/2024 16,970.00p 17,420.00p 16,855.00p 17,400.00p 150622
20/03/2024 16,215.00p 16,705.00p 16,215.00p 17,005.00p 161823
19/03/2024 16,215.00p 16,710.00p 16,210.00p 16,705.00p 49570
18/03/2024 16,250.00p 16,460.00p 16,205.00p 16,335.00p 47859
15/03/2024 16,205.00p 16,330.00p 16,170.00p 16,240.00p 202865
14/03/2024 16,010.00p 16,415.00p 15,990.00p 16,280.00p 70421
13/03/2024 15,675.00p 16,070.00p 15,675.00p 16,060.00p 99372
12/03/2024 15,535.00p 15,770.00p 15,475.00p 15,770.00p 73553
11/03/2024 15,495.00p 15,495.00p 15,290.00p 15,415.00p 58769
08/03/2024 15,790.00p 15,790.00p 15,550.00p 15,595.00p 85110
07/03/2024 15,615.00p 15,895.00p 15,615.00p 15,645.00p 54477
06/03/2024 15,610.00p 16,020.00p 15,610.00p 15,880.00p 95414
05/03/2024 17,065.00p 17,170.00p 15,965.00p 16,000.00p 158382
04/03/2024 16,955.00p 16,960.00p 16,715.00p 16,945.00p 85183
01/03/2024 16,720.00p 16,925.00p 16,675.00p 16,905.00p 82244
29/02/2024 16,695.00p 16,730.00p 16,340.00p 16,485.00p 421098
28/02/2024 16,395.00p 16,710.00p 16,375.00p 16,660.00p 85916
27/02/2024 16,570.00p 16,670.00p 16,490.00p 16,560.00p 55803
26/02/2024 16,185.00p 16,560.00p 16,185.00p 16,500.00p 77456
23/02/2024 16,290.00p 16,405.00p 16,210.00p 16,235.00p 57255
22/02/2024 15,995.00p 16,325.50p 15,990.00p 16,300.00p 83821
21/02/2024 15,940.00p 16,095.00p 15,875.00p 15,990.00p 82692
20/02/2024 15,895.00p 15,905.00p 15,570.00p 15,865.00p 117176
19/02/2024 15,815.00p 15,815.00p 15,529.50p 15,740.00p 13680
16/02/2024 15,715.00p 15,900.00p 15,700.00p 15,855.00p 52755
15/02/2024 15,455.00p 15,560.00p 15,380.00p 15,520.00p 47390
14/02/2024 15,235.00p 15,440.00p 15,235.00p 15,375.00p 53406
13/02/2024 15,690.00p 15,690.00p 15,115.00p 15,360.00p 67694
12/02/2024 15,750.00p 15,765.00p 15,625.00p 15,660.00p 75310
09/02/2024 15,555.00p 15,770.00p 15,505.00p 15,720.00p 81256
08/02/2024 15,290.00p 15,455.50p 15,290.00p 15,405.00p 50462
07/02/2024 15,200.00p 15,445.00p 15,200.00p 15,445.00p 61883
06/02/2024 15,190.00p 15,300.00p 15,100.00p 15,265.00p 55304
05/02/2024 15,130.00p 15,180.00p 14,965.00p 15,045.00p 56388
02/02/2024 15,020.00p 15,100.00p 14,950.00p 15,100.00p 87190
01/02/2024 14,915.00p 15,080.00p 14,875.00p 14,905.00p 59315
31/01/2024 15,020.00p 15,100.00p 14,850.00p 14,850.00p 88807
30/01/2024 14,850.00p 15,085.00p 14,850.00p 15,035.00p 58642
29/01/2024 14,735.00p 14,925.00p 14,735.00p 14,840.00p 67113
26/01/2024 14,800.00p 14,950.00p 14,780.00p 14,780.00p 128259
25/01/2024 14,735.00p 14,870.00p 14,540.00p 14,870.00p 63120
24/01/2024 15,020.00p 15,045.00p 14,815.00p 14,875.00p 85161
23/01/2024 15,120.00p 15,120.00p 14,840.00p 14,850.00p 132804
22/01/2024 14,955.00p 15,005.00p 14,870.00p 14,985.00p 68556
19/01/2024 14,905.00p 14,981.73p 14,820.00p 14,865.00p 49434
18/01/2024 14,615.00p 14,920.00p 14,595.00p 14,920.00p 107531
17/01/2024 14,665.00p 14,665.00p 14,500.00p 14,640.00p 64499
16/01/2024 14,510.00p 14,790.00p 14,465.00p 14,685.00p 83705
15/01/2024 14,465.00p 14,615.50p 14,340.00p 14,510.00p 25332
12/01/2024 14,535.00p 14,745.00p 14,535.00p 14,645.00p 33526
11/01/2024 14,685.00p 14,770.00p 14,540.00p 14,560.00p 55135
10/01/2024 14,690.00p 14,725.00p 14,585.00p 14,680.00p 43447
09/01/2024 14,675.00p 14,675.00p 14,465.00p 14,600.00p 90115
08/01/2024 14,755.00p 14,774.50p 14,600.00p 14,600.00p 45913
05/01/2024 14,620.00p 14,720.00p 14,515.00p 14,690.00p 36677
04/01/2024 14,560.00p 14,720.00p 14,515.00p 14,710.00p 65908
03/01/2024 14,970.00p 14,970.00p 14,580.00p 14,600.00p 100928
02/01/2024 15,140.00p 15,210.00p 14,870.00p 14,890.00p 68872
29/12/2023 15,125.00p 15,205.00p 15,085.00p 15,085.00p 22251
28/12/2023 15,045.00p 15,220.00p 15,035.00p 15,115.00p 49023
27/12/2023 15,080.00p 15,205.00p 15,035.00p 15,085.00p 66567
22/12/2023 14,880.00p 14,940.00p 14,875.00p 14,930.00p 12105
21/12/2023 14,805.00p 14,940.00p 14,805.00p 14,925.00p 39024
20/12/2023 14,915.00p 15,000.00p 14,830.00p 14,940.00p 67026
19/12/2023 14,900.00p 14,962.00p 14,840.00p 14,890.00p 63812
18/12/2023 14,840.00p 14,960.00p 14,755.00p 14,845.00p 84660
15/12/2023 14,805.00p 14,960.00p 14,645.00p 14,900.00p 273206
14/12/2023 14,620.00p 14,725.00p 14,420.00p 14,665.00p 150615
13/12/2023 14,650.00p 14,650.00p 14,465.00p 14,510.00p 159471
12/12/2023 14,580.00p 14,625.00p 14,470.00p 14,520.00p 90365
11/12/2023 14,335.00p 14,555.00p 14,210.00p 14,535.00p 112012
08/12/2023 14,035.00p 14,335.00p 13,955.00p 14,300.00p 151559
07/12/2023 13,840.00p 14,110.00p 13,825.00p 14,040.00p 105148
06/12/2023 13,505.00p 13,970.00p 13,455.00p 13,835.00p 141511
05/12/2023 13,020.00p 13,980.00p 12,995.00p 13,865.00p 126340
04/12/2023 13,500.00p 13,640.00p 13,260.00p 13,355.00p 158300
01/12/2023 13,485.00p 13,645.00p 13,485.00p 13,555.00p 123277
30/11/2023 13,280.00p 13,485.00p 13,145.00p 13,380.00p 277337
29/11/2023 13,130.00p 13,315.00p 13,130.00p 13,240.00p 207713
28/11/2023 13,285.00p 13,340.00p 13,205.00p 13,245.00p 115633
27/11/2023 13,340.00p 13,385.00p 13,245.00p 13,285.00p 102449
24/11/2023 13,220.00p 13,372.00p 13,210.00p 13,335.00p 73596
23/11/2023 13,645.00p 13,645.00p 13,235.00p 13,255.00p 19574
22/11/2023 13,255.00p 13,375.00p 13,210.00p 13,370.00p 147406
21/11/2023 13,175.00p 13,275.00p 13,100.00p 13,215.00p 158303
20/11/2023 13,390.00p 13,405.00p 13,140.00p 13,175.00p 142735
17/11/2023 13,265.00p 13,410.00p 13,175.00p 13,370.00p 69232
16/11/2023 13,150.00p 13,255.00p 13,110.00p 13,180.00p 106842
15/11/2023 13,250.00p 13,425.00p 13,195.00p 13,295.00p 120020
14/11/2023 13,110.00p 13,410.00p 12,920.00p 13,380.00p 189398
13/11/2023 12,960.00p 13,125.00p 12,960.00p 13,085.00p 106995
10/11/2023 12,905.00p 12,980.00p 12,690.00p 12,970.00p 98584
09/11/2023 12,810.00p 12,870.00p 12,729.00p 12,870.00p 155509
08/11/2023 12,640.00p 12,770.00p 12,510.00p 12,675.00p 370710
07/11/2023 12,760.00p 12,760.00p 12,650.00p 12,685.00p 150351
06/11/2023 12,800.00p 12,800.00p 12,575.00p 12,660.00p 66187
03/11/2023 12,850.00p 12,900.00p 12,645.00p 12,750.00p 151280
02/11/2023 12,705.00p 12,890.00p 12,590.00p 12,780.00p 113959
01/11/2023 12,425.00p 12,440.00p 12,260.00p 12,395.00p 113316
31/10/2023 12,445.00p 12,545.00p 12,085.00p 12,330.00p 255699
30/10/2023 12,600.00p 12,665.00p 12,515.00p 12,630.00p 103948
27/10/2023 12,700.00p 12,700.00p 12,560.00p 12,620.00p 131035
26/10/2023 12,450.00p 12,675.00p 12,440.00p 12,670.00p 84294
25/10/2023 12,595.00p 12,595.00p 12,465.00p 12,540.00p 89244
24/10/2023 12,535.00p 12,620.00p 12,465.00p 12,550.00p 69808
23/10/2023 12,575.00p 12,730.00p 12,535.00p 12,595.00p 65952
20/10/2023 12,920.00p 12,945.00p 12,525.00p 12,675.00p 130952
19/10/2023 13,105.00p 13,255.00p 12,885.00p 12,950.00p 58585
18/10/2023 13,565.00p 13,740.00p 13,410.00p 13,420.00p 48688
17/10/2023 13,465.00p 13,770.00p 13,400.00p 13,725.00p 113510
16/10/2023 13,880.00p 13,880.00p 13,450.00p 13,505.00p 121780
13/10/2023 13,880.00p 14,030.00p 13,700.00p 13,880.00p 154961
12/10/2023 13,735.00p 13,970.00p 13,705.00p 13,865.00p 143464
11/10/2023 13,485.00p 13,650.00p 13,460.00p 13,610.00p 93896
10/10/2023 13,515.00p 13,795.00p 13,480.00p 13,785.00p 152049
09/10/2023 13,245.00p 13,355.00p 13,150.00p 13,315.00p 46631
06/10/2023 13,250.00p 13,365.00p 12,870.00p 13,315.00p 76610
05/10/2023 13,255.00p 13,400.00p 13,210.00p 13,250.00p 106734
04/10/2023 13,190.00p 13,275.00p 13,050.00p 13,190.00p 187146
03/10/2023 13,415.00p 13,580.00p 13,280.00p 13,280.00p 89964
02/10/2023 13,460.00p 13,625.00p 13,455.00p 13,570.00p 80818
29/09/2023 13,690.00p 13,810.00p 13,550.00p 13,565.00p 159309
28/09/2023 13,385.00p 13,805.00p 13,200.00p 13,805.00p 177135
27/09/2023 12,990.00p 13,410.00p 12,965.00p 13,270.00p 219719
26/09/2023 12,085.00p 12,995.00p 12,085.00p 12,880.00p 195446
25/09/2023 12,250.00p 12,405.00p 12,195.00p 12,390.00p 138171
22/09/2023 12,225.00p 12,280.00p 12,170.00p 12,235.00p 139699
21/09/2023 12,310.00p 12,485.00p 12,180.00p 12,220.00p 105087
20/09/2023 12,385.00p 12,530.00p 12,380.00p 12,495.00p 63177
19/09/2023 12,360.00p 12,485.00p 12,335.00p 12,425.00p 66046
18/09/2023 12,460.00p 12,460.00p 12,320.00p 12,415.00p 97080
15/09/2023 12,505.00p 12,605.00p 12,375.00p 12,380.00p 143129
14/09/2023 12,330.00p 12,490.00p 12,245.00p 12,450.00p 93627
13/09/2023 12,455.00p 12,455.00p 12,275.00p 12,360.00p 102275
12/09/2023 12,390.00p 12,530.00p 12,360.00p 12,460.00p 86681
11/09/2023 12,655.00p 12,655.00p 12,295.00p 12,350.00p 58686
08/09/2023 12,400.00p 12,440.00p 12,290.00p 12,370.00p 108119
07/09/2023 12,380.00p 12,510.00p 12,325.00p 12,370.00p 82859
06/09/2023 12,325.00p 12,585.00p 12,325.00p 12,485.00p 123945
05/09/2023 12,740.00p 12,825.00p 12,460.00p 12,640.00p 139782
04/09/2023 12,535.00p 12,915.00p 12,535.00p 12,775.00p 28893
01/09/2023 12,690.00p 12,895.00p 12,690.00p 12,850.00p 98242
31/08/2023 12,780.00p 12,935.00p 12,780.00p 12,845.00p 105548
30/08/2023 12,710.00p 12,710.00p 12,545.00p 12,680.00p 57093
29/08/2023 12,435.00p 12,580.00p 12,430.11p 12,580.00p 121673
25/08/2023 12,295.00p 12,415.00p 12,295.00p 12,340.00p 63514
24/08/2023 12,570.00p 12,570.00p 12,385.00p 12,405.00p 58789
23/08/2023 12,175.00p 12,315.00p 12,175.00p 12,300.00p 67788
22/08/2023 12,035.00p 12,280.00p 12,035.00p 12,215.00p 50244
21/08/2023 12,185.00p 12,240.00p 12,075.00p 12,100.00p 58519
18/08/2023 12,310.00p 12,310.00p 12,065.00p 12,150.00p 186046
17/08/2023 12,415.00p 12,515.00p 12,360.00p 12,375.00p 121105
16/08/2023 12,515.00p 12,685.00p 12,515.00p 12,615.00p 80845
15/08/2023 12,650.00p 12,725.00p 12,565.00p 12,600.00p 66741
14/08/2023 12,525.00p 12,720.00p 12,520.00p 12,665.00p 95641
11/08/2023 12,410.00p 12,595.00p 12,410.00p 12,525.00p 51506
10/08/2023 12,560.00p 12,670.00p 12,460.00p 12,635.00p 66206
09/08/2023 12,715.00p 12,715.00p 12,520.00p 12,570.00p 46082
08/08/2023 12,490.00p 12,645.00p 12,490.00p 12,535.00p 80913
07/08/2023 12,475.00p 12,660.00p 12,475.00p 12,610.00p 71007
04/08/2023 12,470.00p 12,570.00p 12,445.00p 12,550.00p 83836
03/08/2023 12,635.00p 12,635.00p 12,425.00p 12,495.00p 96326
02/08/2023 12,680.00p 12,680.00p 12,400.00p 12,645.00p 177801
01/08/2023 12,660.00p 12,675.00p 12,445.00p 12,630.00p 142131
31/07/2023 12,410.00p 12,550.00p 12,405.00p 12,505.00p 148137
28/07/2023 12,400.00p 12,690.00p 12,400.00p 12,475.00p 189224
27/07/2023 12,340.00p 12,760.00p 12,330.00p 12,680.00p 156628
26/07/2023 12,385.00p 12,435.00p 12,325.00p 12,350.00p 96405
25/07/2023 12,395.00p 12,525.00p 12,350.00p 12,425.00p 209430
24/07/2023 12,285.00p 12,415.00p 12,265.00p 12,335.00p 78356
21/07/2023 12,310.00p 12,350.00p 12,225.00p 12,240.00p 89770
20/07/2023 12,290.00p 12,375.00p 12,200.00p 12,210.00p 75141
19/07/2023 12,250.00p 12,320.00p 12,130.00p 12,200.00p 147375
18/07/2023 12,135.00p 12,235.00p 12,080.00p 12,205.00p 79032
17/07/2023 12,165.00p 12,325.00p 12,165.00p 12,275.00p 75579
14/07/2023 12,240.00p 12,410.00p 12,240.00p 12,315.00p 51558
13/07/2023 12,400.00p 12,455.00p 12,265.00p 12,330.00p 65741
12/07/2023 12,325.00p 12,430.00p 12,275.00p 12,350.00p 146165

*Close Price adjusted for both dividends and splits