Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2015 4,204.92p 4,215.94p 4,095.74p 4,142.82p 834482
17/09/2015 4,239.98p 4,244.29p 4,205.93p 4,217.95p 475342
16/09/2015 4,237.98p 4,262.02p 4,198.91p 4,255.01p 405256
15/09/2015 4,179.88p 4,222.95p 4,132.81p 4,219.95p 458974
14/09/2015 4,206.93p 4,229.97p 4,159.85p 4,162.86p 375990
11/09/2015 4,200.92p 4,207.93p 4,134.81p 4,203.92p 593331
10/09/2015 4,195.91p 4,264.02p 4,180.89p 4,194.91p 610417
09/09/2015 4,289.06p 4,289.06p 4,206.93p 4,231.97p 760759
08/09/2015 4,215.94p 4,264.02p 4,198.91p 4,202.92p 351658
07/09/2015 4,205.93p 4,214.94p 4,163.86p 4,191.90p 221697
04/09/2015 4,189.90p 4,215.94p 4,151.84p 4,174.88p 484259
03/09/2015 4,210.93p 4,271.03p 4,209.93p 4,231.97p 776167
02/09/2015 4,123.79p 4,181.89p 4,088.73p 4,172.87p 569104
01/09/2015 4,166.86p 4,188.90p 4,070.70p 4,103.76p 595540
28/08/2015 4,148.83p 4,213.94p 4,131.80p 4,213.94p 536820
27/08/2015 4,132.81p 4,189.90p 4,108.77p 4,155.84p 897565
26/08/2015 4,042.66p 4,102.76p 3,993.58p 4,051.67p 991774
25/08/2015 4,013.61p 4,105.76p 3,996.58p 4,091.74p 773176
24/08/2015 3,977.55p 4,037.65p 3,872.38p 3,965.53p 1541392
21/08/2015 4,171.87p 4,197.91p 4,088.73p 4,088.73p 736365
20/08/2015 4,269.03p 4,288.06p 4,209.93p 4,216.94p 573726
19/08/2015 4,324.12p 4,331.13p 4,263.02p 4,296.07p 653516
18/08/2015 4,303.09p 4,344.15p 4,281.05p 4,339.15p 608024
17/08/2015 4,269.03p 4,319.11p 4,257.01p 4,307.09p 577774
14/08/2015 4,232.97p 4,240.98p 4,203.92p 4,213.94p 418636
13/08/2015 4,234.97p 4,283.05p 4,194.91p 4,220.95p 521801
12/08/2015 4,263.02p 4,263.02p 4,164.86p 4,187.90p 534275
11/08/2015 4,266.03p 4,301.08p 4,243.99p 4,292.07p 608616
10/08/2015 4,241.99p 4,280.05p 4,218.95p 4,280.05p 414417
07/08/2015 4,245.99p 4,250.00p 4,204.92p 4,220.95p 387237
06/08/2015 4,257.01p 4,282.05p 4,240.98p 4,253.00p 394783
05/08/2015 4,264.02p 4,272.04p 4,218.95p 4,256.01p 425064
04/08/2015 4,245.99p 4,267.03p 4,218.95p 4,259.01p 362609
03/08/2015 4,246.99p 4,266.03p 4,232.97p 4,245.99p 322075
31/07/2015 4,237.98p 4,271.03p 4,221.95p 4,263.02p 515758
30/07/2015 4,235.98p 4,262.02p 4,181.89p 4,216.94p 560167
29/07/2015 4,204.92p 4,236.98p 4,192.36p 4,224.96p 511569
28/07/2015 4,170.87p 4,195.91p 4,161.85p 4,179.88p 416960
27/07/2015 4,198.91p 4,209.93p 4,152.84p 4,161.85p 484898
24/07/2015 4,253.00p 4,283.05p 4,203.92p 4,209.93p 481642
23/07/2015 4,288.06p 4,327.13p 4,262.02p 4,266.03p 596508
22/07/2015 4,291.07p 4,299.08p 4,233.97p 4,267.03p 830972
21/07/2015 4,352.17p 4,360.18p 4,310.10p 4,319.11p 427478
20/07/2015 4,344.15p 4,370.20p 4,337.14p 4,346.16p 385963
17/07/2015 4,395.24p 4,405.25p 4,347.16p 4,353.17p 368046
16/07/2015 4,327.13p 4,399.24p 4,324.12p 4,391.23p 726496
15/07/2015 4,317.11p 4,329.25p 4,297.08p 4,311.10p 622463
14/07/2015 4,251.00p 4,267.03p 4,216.94p 4,267.03p 358226
13/07/2015 4,230.97p 4,275.04p 4,220.95p 4,250.00p 608013
10/07/2015 4,194.91p 4,218.95p 4,167.86p 4,208.93p 830146
09/07/2015 4,062.69p 4,149.83p 4,057.68p 4,147.83p 1004458
08/07/2015 3,949.50p 4,040.65p 3,944.50p 4,026.63p 1085385
07/07/2015 3,998.58p 4,009.60p 3,931.47p 3,932.48p 889133
06/07/2015 3,986.57p 4,019.62p 3,986.57p 4,001.59p 432554
03/07/2015 4,044.66p 4,072.71p 4,024.63p 4,029.64p 599276
02/07/2015 4,144.83p 4,184.89p 4,051.67p 4,056.68p 1162187
01/07/2015 4,102.76p 4,106.76p 4,063.69p 4,086.73p 1074824
30/06/2015 4,106.76p 4,120.79p 4,069.70p 4,069.70p 760886
29/06/2015 4,095.74p 4,149.83p 4,083.35p 4,123.79p 869869
26/06/2015 4,220.95p 4,223.96p 4,183.89p 4,200.92p 653411
25/06/2015 4,254.01p 4,263.02p 4,236.67p 4,246.99p 683447
24/06/2015 4,269.03p 4,292.07p 4,252.00p 4,279.05p 784541
23/06/2015 4,237.98p 4,278.04p 4,232.97p 4,272.04p 605009
22/06/2015 4,215.94p 4,221.95p 4,185.89p 4,221.95p 779094
19/06/2015 4,149.83p 4,206.93p 4,138.82p 4,158.85p 1064413
18/06/2015 4,112.77p 4,145.83p 4,078.72p 4,136.81p 746196
17/06/2015 4,149.83p 4,188.90p 4,115.78p 4,132.81p 1134039
16/06/2015 4,103.76p 4,137.81p 4,080.72p 4,127.80p 744152
15/06/2015 4,127.80p 4,137.04p 4,113.77p 4,124.79p 703103
12/06/2015 4,172.87p 4,185.89p 4,134.81p 4,153.84p 593187
11/06/2015 4,151.84p 4,203.92p 4,137.81p 4,184.89p 866186
10/06/2015 4,039.65p 4,155.84p 4,026.63p 4,146.83p 921163
09/06/2015 4,050.67p 4,099.75p 4,028.63p 4,047.67p 726526
08/06/2015 4,003.59p 4,064.69p 3,995.58p 4,052.67p 680924
05/06/2015 4,055.68p 4,055.68p 3,994.58p 4,010.60p 452998
04/06/2015 4,100.75p 4,100.75p 4,035.65p 4,064.69p 533102
03/06/2015 4,146.83p 4,169.87p 4,100.75p 4,108.77p 704917
02/06/2015 4,106.76p 4,178.88p 4,088.73p 4,106.76p 1045512
01/06/2015 4,039.65p 4,089.74p 4,015.61p 4,025.63p 963050
29/05/2015 4,103.76p 4,108.77p 4,046.66p 4,047.67p 976795
28/05/2015 4,084.73p 4,106.76p 4,080.72p 4,086.73p 642799
27/05/2015 4,018.62p 4,108.77p 4,007.60p 4,096.75p 730505
26/05/2015 4,064.69p 4,077.71p 4,005.60p 4,008.60p 1056596
22/05/2015 4,071.71p 4,090.74p 4,030.53p 4,066.70p 654408
21/05/2015 4,021.62p 4,058.68p 4,002.59p 4,050.67p 537062
20/05/2015 4,034.64p 4,042.66p 4,003.59p 4,033.64p 826110
19/05/2015 3,974.55p 4,043.66p 3,966.53p 4,035.65p 1039277
18/05/2015 3,932.48p 3,961.52p 3,915.45p 3,946.50p 594446
15/05/2015 3,955.51p 3,986.57p 3,919.45p 3,933.48p 582207
14/05/2015 3,901.42p 3,952.51p 3,871.38p 3,944.50p 415760
13/05/2015 3,917.45p 3,950.51p 3,895.41p 3,906.43p 435639
12/05/2015 3,967.53p 3,971.54p 3,877.39p 3,902.43p 635201
11/05/2015 3,971.54p 4,007.60p 3,959.52p 3,980.56p 461305
08/05/2015 3,966.53p 4,007.60p 3,947.50p 3,981.56p 1141702
07/05/2015 3,839.32p 3,903.43p 3,792.25p 3,882.39p 865465
06/05/2015 3,838.32p 3,892.41p 3,830.31p 3,848.34p 820586
05/05/2015 3,886.40p 3,909.44p 3,847.34p 3,847.34p 1014897
01/05/2015 3,858.35p 3,872.38p 3,829.31p 3,863.36p 394432
30/04/2015 3,847.34p 3,893.41p 3,826.30p 3,878.39p 1581560
29/04/2015 3,911.44p 3,927.47p 3,832.31p 3,836.32p 915360
28/04/2015 3,977.55p 3,981.56p 3,873.38p 3,897.42p 827993
27/04/2015 3,955.51p 3,997.58p 3,895.41p 3,980.56p 676107
24/04/2015 3,990.57p 4,017.62p 3,937.48p 3,944.50p 679686
23/04/2015 4,026.63p 4,048.67p 3,977.55p 3,990.57p 864554
22/04/2015 4,060.69p 4,091.74p 4,000.59p 4,030.64p 544472
21/04/2015 4,072.71p 4,114.78p 4,037.07p 4,040.65p 949836
20/04/2015 4,072.71p 4,099.75p 4,035.65p 4,044.66p 978489
17/04/2015 4,087.73p 4,119.78p 4,047.67p 4,055.68p 798706
16/04/2015 4,119.78p 4,119.78p 4,067.70p 4,088.73p 411417
15/04/2015 4,105.76p 4,118.78p 4,090.74p 4,100.75p 679527
14/04/2015 4,075.71p 4,112.77p 4,075.71p 4,087.73p 384785
13/04/2015 4,104.76p 4,117.78p 4,070.70p 4,087.73p 323778
10/04/2015 4,104.76p 4,120.79p 4,079.72p 4,112.77p 527811
09/04/2015 4,042.66p 4,100.75p 4,024.79p 4,091.74p 477104
08/04/2015 4,036.65p 4,036.65p 3,992.58p 4,010.60p 641058
07/04/2015 4,036.65p 4,077.71p 4,028.63p 4,045.66p 505734
02/04/2015 3,966.53p 4,025.63p 3,951.51p 4,025.63p 478612
01/04/2015 3,997.58p 4,028.63p 3,979.55p 3,997.58p 641622
31/03/2015 4,016.61p 4,073.71p 3,966.53p 3,999.59p 929164
30/03/2015 4,051.67p 4,068.70p 4,006.60p 4,020.62p 672152
27/03/2015 4,041.66p 4,070.70p 3,992.58p 4,011.61p 998450
26/03/2015 4,026.63p 4,037.65p 3,922.46p 4,024.63p 806641
25/03/2015 4,088.73p 4,133.81p 4,062.69p 4,071.71p 800398
24/03/2015 4,096.75p 4,142.82p 4,026.63p 4,104.76p 1872630
23/03/2015 4,224.96p 4,239.98p 4,193.91p 4,216.94p 408767
20/03/2015 4,220.95p 4,249.00p 4,207.93p 4,221.95p 889013
19/03/2015 4,188.90p 4,226.96p 4,166.86p 4,214.94p 787415
18/03/2015 4,138.82p 4,190.90p 4,136.81p 4,179.88p 638113
17/03/2015 4,155.84p 4,156.85p 4,085.73p 4,137.81p 610893
16/03/2015 4,117.78p 4,168.87p 4,098.75p 4,161.85p 632649
13/03/2015 4,086.73p 4,129.80p 4,082.72p 4,107.76p 670373
12/03/2015 4,058.68p 4,076.71p 4,041.66p 4,057.68p 464329
11/03/2015 3,998.58p 4,048.67p 3,982.56p 4,042.66p 839298
10/03/2015 4,036.65p 4,084.73p 3,989.57p 3,989.57p 641008
09/03/2015 4,080.72p 4,099.75p 4,044.26p 4,051.67p 499417
06/03/2015 4,093.74p 4,117.78p 4,063.69p 4,096.75p 567736
05/03/2015 3,984.56p 4,101.75p 3,980.56p 4,089.74p 837758
04/03/2015 3,969.54p 4,002.59p 3,930.47p 3,976.55p 493774
03/03/2015 4,009.60p 4,024.63p 3,956.52p 3,956.52p 479543
02/03/2015 3,967.53p 4,043.66p 3,967.53p 3,996.58p 581057
27/02/2015 3,983.56p 3,989.57p 3,958.52p 3,977.55p 1254412
26/02/2015 3,988.57p 3,998.58p 3,975.55p 3,986.57p 421074
25/02/2015 4,000.59p 4,023.63p 3,976.55p 3,991.57p 856416
24/02/2015 4,009.60p 4,031.64p 3,987.57p 3,996.58p 581160
23/02/2015 4,013.61p 4,036.65p 3,999.95p 4,013.61p 724148
20/02/2015 3,984.56p 4,005.60p 3,972.54p 4,005.60p 654530
19/02/2015 3,933.48p 3,989.57p 3,902.43p 3,981.56p 551949
18/02/2015 3,901.42p 3,954.51p 3,891.41p 3,931.47p 487126
17/02/2015 3,861.36p 3,901.42p 3,843.33p 3,901.42p 377939
16/02/2015 3,878.39p 3,886.40p 3,857.35p 3,879.39p 415020
13/02/2015 3,913.44p 3,919.45p 3,866.37p 3,891.41p 1488818
12/02/2015 3,860.36p 3,912.44p 3,860.36p 3,912.44p 558004
11/02/2015 3,863.36p 3,891.41p 3,838.32p 3,864.36p 371882
10/02/2015 3,823.30p 3,885.40p 3,819.29p 3,880.39p 731825
09/02/2015 3,830.31p 3,838.32p 3,769.58p 3,812.28p 569828
06/02/2015 3,819.29p 3,857.35p 3,807.27p 3,830.31p 544047
05/02/2015 3,877.39p 3,887.40p 3,823.30p 3,826.30p 670093
04/02/2015 3,812.28p 3,896.42p 3,812.28p 3,894.41p 884687
03/02/2015 3,784.23p 3,836.32p 3,781.23p 3,820.29p 720786
02/02/2015 3,832.31p 3,887.40p 3,746.17p 3,776.22p 1372610
30/01/2015 3,860.36p 3,907.43p 3,846.33p 3,868.37p 1180066
29/01/2015 3,875.38p 3,892.41p 3,854.35p 3,879.39p 636972
28/01/2015 3,906.43p 3,916.45p 3,873.38p 3,892.41p 567936
27/01/2015 3,958.52p 3,969.66p 3,863.36p 3,896.42p 1253460
26/01/2015 3,985.56p 4,044.66p 3,953.51p 3,966.53p 1135782
23/01/2015 3,963.53p 4,005.60p 3,941.49p 4,005.60p 829951
22/01/2015 3,886.40p 3,972.54p 3,849.34p 3,951.51p 1323636
21/01/2015 3,782.23p 3,845.33p 3,776.22p 3,845.33p 931690
20/01/2015 3,730.14p 3,773.21p 3,718.03p 3,765.20p 827933
19/01/2015 3,635.99p 3,717.12p 3,617.96p 3,712.11p 457177
16/01/2015 3,672.05p 3,672.05p 3,550.07p 3,637.99p 1293914
15/01/2015 3,613.95p 3,701.10p 3,537.83p 3,701.10p 1057841
14/01/2015 3,625.97p 3,658.02p 3,574.89p 3,596.92p 917343
13/01/2015 3,657.02p 3,696.09p 3,639.99p 3,692.08p 707194
12/01/2015 3,713.11p 3,735.15p 3,663.03p 3,670.04p 677247
09/01/2015 3,741.16p 3,774.22p 3,684.07p 3,705.10p 656946
08/01/2015 3,676.05p 3,752.18p 3,666.04p 3,744.17p 922950
07/01/2015 3,604.94p 3,660.03p 3,582.90p 3,625.97p 588537
06/01/2015 3,642.00p 3,651.01p 3,581.90p 3,584.90p 600570
05/01/2015 3,674.05p 3,720.13p 3,632.98p 3,643.00p 557707
02/01/2015 3,717.12p 3,729.14p 3,675.05p 3,694.08p 354198
31/12/2014 3,679.06p 3,716.12p 3,679.06p 3,692.08p 88908
30/12/2014 3,697.09p 3,709.11p 3,659.03p 3,664.03p 290999
29/12/2014 3,711.11p 3,723.13p 3,701.30p 3,721.13p 244433
24/12/2014 3,673.05p 3,713.93p 3,673.05p 3,706.10p 45582
23/12/2014 3,699.09p 3,720.13p 3,686.07p 3,718.12p 262897
22/12/2014 3,679.06p 3,697.09p 3,670.04p 3,686.07p 290054
19/12/2014 3,679.06p 3,713.11p 3,641.00p 3,657.02p 1076775
18/12/2014 3,605.94p 3,660.03p 3,569.88p 3,660.03p 620786
17/12/2014 3,576.89p 3,586.91p 3,533.82p 3,560.86p 735485
16/12/2014 3,526.81p 3,611.95p 3,514.79p 3,611.95p 1042103
15/12/2014 3,515.79p 3,609.94p 3,515.79p 3,521.80p 1246469
12/12/2014 3,605.94p 3,607.94p 3,537.83p 3,540.83p 972930
11/12/2014 3,628.98p 3,628.98p 3,575.89p 3,613.95p 1068420
10/12/2014 3,593.92p 3,660.03p 3,593.92p 3,628.98p 1264624
09/12/2014 3,674.05p 3,682.06p 3,573.89p 3,578.89p 905693
08/12/2014 3,687.07p 3,700.09p 3,650.01p 3,689.08p 631840
05/12/2014 3,683.07p 3,735.15p 3,645.85p 3,696.09p 1400148
04/12/2014 3,686.07p 3,715.12p 3,666.04p 3,694.08p 702908
03/12/2014 3,669.04p 3,710.11p 3,669.04p 3,678.06p 857914

*Close Price adjusted for both dividends and splits