Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2017 4,769.85p 4,800.91p 4,744.81p 4,792.89p 759228
18/04/2017 4,934.13p 4,934.13p 4,759.84p 4,778.87p 943665
13/04/2017 4,919.10p 4,943.14p 4,832.96p 4,934.13p 704150
12/04/2017 4,968.18p 4,990.22p 4,898.07p 4,925.11p 1409836
11/04/2017 4,914.09p 4,998.23p 4,911.09p 4,956.16p 471390
10/04/2017 4,935.13p 4,968.18p 4,921.10p 4,941.14p 399101
07/04/2017 4,885.04p 4,963.17p 4,865.29p 4,956.16p 409499
06/04/2017 4,910.09p 4,970.18p 4,881.04p 4,963.17p 725892
05/04/2017 4,988.21p 5,000.73p 4,945.14p 4,968.18p 679647
04/04/2017 4,957.16p 5,018.26p 4,949.15p 4,998.23p 792182
03/04/2017 5,058.33p 5,068.35p 4,930.12p 4,953.16p 786448
31/03/2017 5,083.37p 5,088.38p 4,981.20p 5,028.28p 1021345
30/03/2017 5,123.44p 5,153.49p 5,083.37p 5,088.38p 477997
29/03/2017 5,178.53p 5,188.54p 5,083.37p 5,098.40p 881068
28/03/2017 5,143.47p 5,293.72p 4,891.72p 5,138.46p 1257709
27/03/2017 4,958.16p 4,958.16p 4,885.04p 4,891.05p 667324
24/03/2017 5,028.28p 5,033.29p 4,977.20p 4,980.20p 839409
23/03/2017 4,998.23p 5,048.31p 4,987.21p 5,038.30p 408920
22/03/2017 5,088.38p 5,088.38p 4,959.17p 5,008.25p 822240
21/03/2017 5,148.48p 5,148.48p 5,063.34p 5,093.39p 1099190
20/03/2017 5,118.43p 5,138.46p 5,108.41p 5,133.45p 274462
17/03/2017 5,098.40p 5,133.45p 5,078.36p 5,113.42p 713986
16/03/2017 5,183.54p 5,195.03p 5,098.40p 5,113.42p 697234
15/03/2017 5,078.36p 5,178.53p 5,073.36p 5,153.49p 1608757
14/03/2017 5,048.31p 5,063.34p 5,017.26p 5,053.32p 388026
13/03/2017 5,002.24p 5,038.30p 5,002.24p 5,023.27p 291060
10/03/2017 4,994.22p 5,018.26p 4,989.22p 5,002.24p 534065
09/03/2017 5,023.27p 5,023.27p 4,963.17p 4,971.19p 333655
08/03/2017 4,993.22p 5,048.31p 4,992.22p 5,023.27p 728051
07/03/2017 5,013.26p 5,018.26p 4,983.21p 5,013.26p 570293
06/03/2017 5,002.24p 5,013.26p 4,968.18p 5,003.24p 337686
03/03/2017 5,028.28p 5,033.29p 4,995.23p 5,001.24p 410894
02/03/2017 5,073.36p 5,093.39p 5,007.25p 5,033.29p 946306
01/03/2017 4,935.13p 5,099.42p 4,930.12p 5,098.40p 2096373
28/02/2017 4,958.16p 4,968.18p 4,921.75p 4,923.11p 545794
27/02/2017 4,899.07p 4,930.12p 4,875.03p 4,926.11p 401530
24/02/2017 4,958.16p 4,960.17p 4,849.99p 4,881.04p 703077
23/02/2017 5,000.23p 5,028.28p 4,947.15p 4,952.15p 620142
22/02/2017 5,003.24p 5,024.02p 4,983.21p 4,999.23p 404792
21/02/2017 5,013.26p 5,038.30p 4,997.23p 5,005.24p 805737
20/02/2017 5,028.28p 5,033.29p 5,005.24p 5,023.27p 306170
17/02/2017 5,023.27p 5,043.31p 4,985.21p 4,999.23p 610916
16/02/2017 5,083.37p 5,088.38p 5,028.28p 5,033.29p 482450
15/02/2017 5,053.32p 5,088.38p 5,048.31p 5,078.36p 1635135
14/02/2017 5,063.34p 5,123.44p 5,028.28p 5,033.29p 1028636
13/02/2017 5,013.26p 5,073.53p 5,013.26p 5,068.35p 531134
10/02/2017 4,988.21p 5,028.28p 4,969.18p 5,018.26p 506860
09/02/2017 4,969.18p 4,999.23p 4,941.14p 4,973.19p 622260
08/02/2017 4,998.23p 5,013.26p 4,962.69p 4,964.18p 623125
07/02/2017 4,983.21p 5,018.26p 4,955.16p 4,998.23p 612002
06/02/2017 4,971.19p 4,974.19p 4,940.14p 4,968.18p 330815
03/02/2017 4,981.20p 4,986.21p 4,954.16p 4,968.18p 381975
02/02/2017 4,974.19p 4,994.22p 4,943.14p 4,961.17p 535426
01/02/2017 4,959.17p 4,999.23p 4,942.14p 4,965.18p 557034
31/01/2017 4,919.10p 4,992.22p 4,913.62p 4,915.09p 976652
30/01/2017 4,919.10p 4,960.17p 4,904.08p 4,918.10p 480553
27/01/2017 4,972.19p 4,972.19p 4,929.12p 4,943.14p 337368
26/01/2017 4,951.15p 4,972.19p 4,911.09p 4,949.15p 437118
25/01/2017 4,992.22p 5,013.26p 4,931.12p 4,943.14p 593794
24/01/2017 4,918.10p 4,966.18p 4,902.07p 4,953.16p 621943
23/01/2017 4,927.11p 4,967.18p 4,896.06p 4,911.09p 508095
20/01/2017 4,937.13p 4,978.20p 4,909.08p 4,945.14p 722185
19/01/2017 4,975.19p 4,993.22p 4,920.10p 4,936.13p 425748
18/01/2017 4,888.05p 4,995.23p 4,881.04p 4,975.19p 1102100
17/01/2017 5,023.27p 5,028.28p 4,873.03p 4,874.03p 842992
16/01/2017 4,986.21p 5,038.30p 4,966.18p 5,033.29p 367383
13/01/2017 5,013.26p 5,013.26p 4,973.19p 5,004.24p 683641
12/01/2017 4,983.21p 5,028.75p 4,965.18p 4,992.22p 645739
11/01/2017 5,028.28p 5,048.31p 5,001.24p 5,001.24p 593974
10/01/2017 4,990.22p 5,058.33p 4,968.22p 5,033.29p 451760
09/01/2017 4,970.18p 5,013.26p 4,963.17p 5,004.24p 365839
06/01/2017 4,977.20p 5,013.26p 4,965.18p 4,993.22p 400265
05/01/2017 4,981.20p 5,028.28p 4,965.18p 4,970.18p 513036
04/01/2017 4,961.17p 4,992.22p 4,925.11p 4,989.22p 409288
03/01/2017 4,997.23p 5,018.26p 4,937.13p 4,966.18p 415355
30/12/2016 4,961.17p 4,972.19p 4,940.14p 4,970.18p 223184
29/12/2016 4,946.15p 4,979.20p 4,941.14p 4,964.18p 306307
28/12/2016 4,941.14p 4,985.21p 4,920.10p 4,971.19p 314673
23/12/2016 4,945.14p 4,984.21p 4,940.14p 4,947.15p 148820
22/12/2016 4,935.13p 4,953.16p 4,922.11p 4,943.14p 345850
21/12/2016 4,910.09p 4,976.19p 4,910.09p 4,947.15p 513446
20/12/2016 4,936.13p 4,952.15p 4,894.06p 4,920.10p 369502
19/12/2016 4,899.07p 4,949.15p 4,879.03p 4,928.12p 486666
16/12/2016 4,943.14p 4,957.16p 4,872.02p 4,886.05p 934576
15/12/2016 4,939.13p 4,961.17p 4,912.17p 4,947.15p 762012
14/12/2016 4,945.14p 4,989.22p 4,918.10p 4,930.12p 900582
13/12/2016 4,936.13p 4,982.20p 4,886.05p 4,964.18p 727780
12/12/2016 4,956.16p 4,978.20p 4,913.54p 4,962.17p 610098
09/12/2016 4,904.08p 4,991.22p 4,904.08p 4,971.19p 611072
08/12/2016 4,873.03p 4,922.11p 4,853.99p 4,918.10p 892361
07/12/2016 4,763.85p 4,891.54p 4,736.22p 4,891.05p 1005692
06/12/2016 4,662.68p 4,748.39p 4,621.76p 4,734.80p 1097044
05/12/2016 4,684.71p 4,794.90p 4,684.71p 4,693.73p 1009752
02/12/2016 4,650.66p 4,728.65p 4,611.59p 4,686.72p 791587
01/12/2016 4,667.69p 4,682.71p 4,619.61p 4,672.70p 1097948
30/11/2016 4,660.68p 4,687.72p 4,616.97p 4,652.66p 715012
29/11/2016 4,663.68p 4,665.68p 4,610.59p 4,627.62p 761439
28/11/2016 4,694.73p 4,704.75p 4,636.64p 4,657.67p 674754
25/11/2016 4,715.77p 4,723.78p 4,684.71p 4,707.75p 451988
24/11/2016 4,707.75p 4,731.79p 4,693.73p 4,713.76p 578000
23/11/2016 4,707.75p 4,783.88p 4,695.73p 4,707.75p 1618794
22/11/2016 4,612.60p 4,645.65p 4,577.54p 4,628.62p 737015
21/11/2016 4,574.53p 4,618.61p 4,541.40p 4,581.54p 419478
18/11/2016 4,617.60p 4,627.62p 4,547.49p 4,563.52p 464932
17/11/2016 4,512.43p 4,602.58p 4,488.39p 4,602.58p 618475
16/11/2016 4,622.61p 4,646.65p 4,501.41p 4,506.42p 952873
15/11/2016 4,620.61p 4,657.67p 4,549.49p 4,620.61p 731927
14/11/2016 4,549.49p 4,654.67p 4,506.15p 4,607.59p 1202431
11/11/2016 4,606.59p 4,667.45p 4,433.23p 4,505.42p 1144963
10/11/2016 4,574.53p 4,730.79p 4,554.50p 4,595.57p 1388276
09/11/2016 4,187.90p 4,569.53p 4,158.54p 4,547.49p 2262194
08/11/2016 4,244.99p 4,301.08p 4,244.99p 4,300.08p 614319
07/11/2016 4,212.94p 4,252.00p 4,149.16p 4,252.00p 1537853
04/11/2016 4,210.93p 4,210.93p 4,145.83p 4,148.83p 1152452
03/11/2016 4,261.02p 4,305.09p 4,194.91p 4,217.95p 1215580
02/11/2016 4,297.08p 4,300.08p 4,236.98p 4,261.02p 516733
01/11/2016 4,277.04p 4,310.10p 4,246.99p 4,307.09p 889959
31/10/2016 4,235.98p 4,273.04p 4,211.94p 4,258.01p 596248
28/10/2016 4,206.93p 4,250.00p 4,168.87p 4,239.98p 1055333
27/10/2016 4,279.05p 4,289.06p 4,212.94p 4,216.94p 947837
26/10/2016 4,401.25p 4,423.28p 4,327.13p 4,360.18p 779179
25/10/2016 4,476.37p 4,514.43p 4,411.26p 4,420.28p 675405
24/10/2016 4,490.39p 4,538.47p 4,460.35p 4,469.36p 428050
21/10/2016 4,451.33p 4,512.43p 4,447.32p 4,471.36p 864034
20/10/2016 4,475.37p 4,483.88p 4,405.25p 4,465.35p 913929
19/10/2016 4,477.37p 4,508.42p 4,436.31p 4,475.37p 874218
18/10/2016 4,539.48p 4,579.54p 4,529.46p 4,529.46p 657983
17/10/2016 4,547.49p 4,561.51p 4,518.44p 4,518.44p 458377
14/10/2016 4,524.45p 4,603.58p 4,524.45p 4,570.53p 506816
13/10/2016 4,502.41p 4,530.46p 4,481.38p 4,518.44p 788861
12/10/2016 4,546.49p 4,546.49p 4,494.40p 4,504.42p 843209
11/10/2016 4,559.51p 4,612.60p 4,551.50p 4,559.51p 781624
10/10/2016 4,567.52p 4,588.56p 4,539.48p 4,567.52p 514300
07/10/2016 4,519.44p 4,561.51p 4,504.42p 4,555.50p 643274
06/10/2016 4,502.41p 4,508.42p 4,483.38p 4,497.41p 609543
05/10/2016 4,493.40p 4,510.43p 4,453.33p 4,476.37p 722969
04/10/2016 4,445.32p 4,576.54p 4,436.31p 4,522.45p 1206964
03/10/2016 4,374.20p 4,462.35p 4,363.19p 4,426.29p 987457
30/09/2016 4,253.00p 4,366.19p 4,227.96p 4,362.18p 944095
29/09/2016 4,277.04p 4,322.12p 4,253.00p 4,315.11p 1006442
28/09/2016 4,266.03p 4,295.07p 4,251.00p 4,267.03p 750786
27/09/2016 4,156.85p 4,252.28p 4,105.76p 4,251.00p 1794696
26/09/2016 4,367.19p 4,377.21p 4,290.07p 4,307.09p 1058230
23/09/2016 4,413.27p 4,416.27p 4,385.64p 4,393.23p 937206
22/09/2016 4,412.27p 4,433.30p 4,404.25p 4,413.27p 757975
21/09/2016 4,395.24p 4,415.27p 4,378.21p 4,389.23p 782019
20/09/2016 4,407.26p 4,431.30p 4,365.19p 4,365.19p 785402
19/09/2016 4,405.25p 4,445.32p 4,370.73p 4,401.25p 512373
16/09/2016 4,372.20p 4,397.24p 4,349.16p 4,387.22p 921872
15/09/2016 4,319.11p 4,394.24p 4,312.10p 4,385.22p 554687
14/09/2016 4,298.08p 4,345.16p 4,279.05p 4,325.12p 629649
13/09/2016 4,268.03p 4,327.13p 4,253.16p 4,282.05p 527049
12/09/2016 4,239.98p 4,276.04p 4,223.96p 4,255.01p 687135
09/09/2016 4,382.22p 4,441.16p 4,305.09p 4,311.10p 974726
08/09/2016 4,441.31p 4,455.34p 4,394.24p 4,404.25p 877956
07/09/2016 4,429.29p 4,463.35p 4,414.27p 4,455.34p 553740
06/09/2016 4,428.29p 4,453.33p 4,419.28p 4,421.28p 437750
05/09/2016 4,465.35p 4,465.35p 4,430.36p 4,432.30p 295765
02/09/2016 4,405.25p 4,463.35p 4,359.18p 4,443.32p 796426
01/09/2016 4,392.23p 4,427.29p 4,372.44p 4,385.22p 1026511
31/08/2016 4,375.21p 4,401.25p 4,365.19p 4,387.22p 793081
30/08/2016 4,353.17p 4,394.24p 4,340.15p 4,381.22p 455947
26/08/2016 4,306.09p 4,354.17p 4,290.07p 4,337.14p 277939
25/08/2016 4,315.11p 4,315.11p 4,272.04p 4,301.08p 304975
24/08/2016 4,317.11p 4,356.17p 4,291.07p 4,322.12p 287237
23/08/2016 4,302.08p 4,357.18p 4,276.04p 4,346.16p 537721
22/08/2016 4,283.05p 4,312.10p 4,261.02p 4,269.03p 304063
19/08/2016 4,290.07p 4,303.09p 4,268.03p 4,292.07p 280513
18/08/2016 4,252.00p 4,289.06p 4,238.98p 4,289.06p 453992
17/08/2016 4,288.06p 4,288.06p 4,212.94p 4,229.97p 517997
16/08/2016 4,332.13p 4,332.13p 4,264.74p 4,266.03p 389672
15/08/2016 4,317.11p 4,343.15p 4,284.05p 4,343.15p 384718
12/08/2016 4,245.99p 4,314.10p 4,233.97p 4,314.10p 417728
11/08/2016 4,256.01p 4,256.01p 4,198.91p 4,245.99p 698466
10/08/2016 4,215.94p 4,245.99p 4,177.88p 4,245.99p 398234
09/08/2016 4,149.83p 4,216.94p 4,122.79p 4,216.94p 661846
08/08/2016 4,166.86p 4,199.20p 4,142.82p 4,161.85p 350812
05/08/2016 4,170.87p 4,173.12p 4,095.74p 4,171.87p 619326
04/08/2016 4,149.83p 4,187.90p 4,099.75p 4,181.89p 767914
03/08/2016 4,165.86p 4,165.86p 4,119.78p 4,150.84p 294930
02/08/2016 4,186.89p 4,186.89p 4,126.80p 4,161.85p 531300
01/08/2016 4,220.95p 4,242.07p 4,192.91p 4,202.92p 465813
29/07/2016 4,179.88p 4,223.96p 4,153.84p 4,215.94p 597948
28/07/2016 4,190.90p 4,207.93p 4,168.87p 4,169.87p 448422
27/07/2016 4,108.77p 4,193.91p 4,108.77p 4,172.87p 602269
26/07/2016 4,101.75p 4,124.79p 4,082.72p 4,106.76p 438674
25/07/2016 4,091.74p 4,131.80p 4,071.71p 4,086.73p 525680
22/07/2016 4,077.71p 4,087.73p 4,047.67p 4,076.71p 522944
21/07/2016 4,094.74p 4,110.77p 4,071.71p 4,071.71p 567501
20/07/2016 4,080.72p 4,112.77p 4,066.70p 4,106.76p 436019
19/07/2016 4,085.73p 4,096.75p 4,058.68p 4,068.70p 584393
18/07/2016 4,106.76p 4,132.66p 4,083.72p 4,092.74p 1167354
15/07/2016 4,065.70p 4,114.78p 4,041.66p 4,114.78p 760420
14/07/2016 4,131.80p 4,160.85p 4,046.66p 4,071.71p 755093
13/07/2016 4,034.64p 4,112.77p 4,003.59p 4,086.73p 540410
12/07/2016 4,051.67p 4,126.80p 4,040.65p 4,051.67p 629722
11/07/2016 3,994.58p 4,088.73p 3,970.54p 4,081.72p 595779
08/07/2016 3,889.41p 3,986.57p 3,887.40p 3,960.52p 632320
07/07/2016 3,870.37p 3,931.47p 3,864.36p 3,891.41p 602962
06/07/2016 3,865.37p 3,891.41p 3,811.28p 3,837.32p 645364

*Close Price adjusted for both dividends and splits