Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/12/2014 3,639.99p 3,675.74p 3,636.59p 3,672.05p 914088
01/12/2014 3,586.91p 3,636.99p 3,580.90p 3,624.97p 1249144
28/11/2014 3,564.87p 3,604.53p 3,559.86p 3,595.92p 759797
27/11/2014 3,491.75p 3,576.89p 3,489.95p 3,569.88p 1070703
26/11/2014 3,564.87p 3,610.95p 3,516.39p 3,536.82p 1873754
25/11/2014 3,525.81p 3,585.91p 3,513.79p 3,569.88p 942549
24/11/2014 3,539.83p 3,549.85p 3,523.80p 3,525.81p 702523
21/11/2014 3,515.79p 3,572.88p 3,494.76p 3,540.83p 1248159
20/11/2014 3,483.74p 3,513.85p 3,482.74p 3,510.78p 859619
19/11/2014 3,461.70p 3,470.72p 3,430.65p 3,465.71p 839938
18/11/2014 3,447.68p 3,462.70p 3,434.66p 3,450.68p 981220
17/11/2014 3,444.67p 3,458.70p 3,424.64p 3,437.66p 743038
14/11/2014 3,462.70p 3,469.71p 3,438.66p 3,465.71p 687679
13/11/2014 3,435.66p 3,481.73p 3,433.86p 3,460.70p 1077322
12/11/2014 3,397.59p 3,419.63p 3,387.58p 3,398.60p 584941
11/11/2014 3,402.60p 3,410.62p 3,385.58p 3,400.60p 572204
10/11/2014 3,373.56p 3,404.61p 3,351.52p 3,403.60p 883425
07/11/2014 3,349.52p 3,384.57p 3,341.50p 3,367.55p 942750
06/11/2014 3,349.52p 3,366.54p 3,325.48p 3,336.49p 1511869
05/11/2014 3,333.49p 3,375.56p 3,317.46p 3,358.53p 838164
04/11/2014 3,301.44p 3,355.53p 3,299.43p 3,313.46p 1054425
03/11/2014 3,328.48p 3,353.52p 3,297.43p 3,304.44p 952495
31/10/2014 3,305.44p 3,345.51p 3,280.40p 3,322.47p 1041354
30/10/2014 3,265.38p 3,275.39p 3,222.31p 3,271.39p 1218023
29/10/2014 3,240.34p 3,275.39p 3,231.32p 3,257.36p 991626
28/10/2014 3,214.29p 3,230.32p 3,210.29p 3,221.30p 1487810
27/10/2014 3,236.33p 3,236.33p 3,178.23p 3,199.27p 901711
24/10/2014 3,220.30p 3,240.34p 3,202.27p 3,215.29p 1022721
23/10/2014 3,193.26p 3,228.32p 3,171.22p 3,224.31p 1054214
22/10/2014 3,188.25p 3,217.30p 3,168.22p 3,209.28p 1491712
21/10/2014 3,104.11p 3,177.23p 3,093.09p 3,175.23p 1909765
20/10/2014 3,135.16p 3,154.19p 3,099.10p 3,114.13p 1048565
17/10/2014 3,066.05p 3,145.18p 3,056.03p 3,139.17p 1276342
16/10/2014 3,069.05p 3,106.12p 2,994.93p 3,071.06p 2106988
15/10/2014 3,170.22p 3,198.27p 3,081.07p 3,093.09p 1569139
14/10/2014 3,125.15p 3,180.24p 3,113.13p 3,170.22p 1469563
13/10/2014 3,096.10p 3,157.20p 3,089.09p 3,153.19p 1211049
10/10/2014 3,110.12p 3,151.19p 3,095.40p 3,130.15p 1246585
09/10/2014 3,240.34p 3,259.37p 3,132.16p 3,138.17p 1741596
08/10/2014 3,229.32p 3,240.34p 3,192.26p 3,205.28p 1344246
07/10/2014 3,279.40p 3,281.40p 3,227.31p 3,240.34p 883030
06/10/2014 3,270.39p 3,307.45p 3,261.37p 3,283.41p 1047359
03/10/2014 3,232.32p 3,277.40p 3,223.31p 3,257.36p 1399484
02/10/2014 3,242.34p 3,243.34p 3,193.56p 3,216.30p 1683176
01/10/2014 3,301.44p 3,325.48p 3,236.33p 3,248.35p 1515930
30/09/2014 3,270.39p 3,329.48p 3,231.32p 3,247.35p 1541116
29/09/2014 3,266.38p 3,290.31p 3,244.34p 3,262.37p 910447
26/09/2014 3,280.40p 3,295.43p 3,237.33p 3,281.40p 689974
25/09/2014 3,305.44p 3,341.50p 3,264.38p 3,271.39p 923012
24/09/2014 3,278.40p 3,328.48p 3,260.37p 3,325.48p 1492521
23/09/2014 3,352.52p 3,352.52p 3,260.37p 3,275.39p 643611
22/09/2014 3,316.46p 3,348.51p 3,307.45p 3,348.51p 708543
19/09/2014 3,377.56p 3,399.60p 3,316.46p 3,320.47p 1660798
18/09/2014 3,289.42p 3,367.55p 3,286.41p 3,367.55p 1060132
17/09/2014 3,258.37p 3,307.45p 3,252.36p 3,287.41p 605550
16/09/2014 3,255.36p 3,261.37p 3,221.30p 3,252.36p 407510
15/09/2014 3,264.38p 3,276.40p 3,245.34p 3,259.37p 394894
12/09/2014 3,262.37p 3,288.42p 3,254.36p 3,281.40p 1041214
11/09/2014 3,277.40p 3,289.42p 3,237.33p 3,252.36p 557999
10/09/2014 3,298.43p 3,321.47p 3,268.38p 3,274.39p 806163
09/09/2014 3,246.35p 3,303.44p 3,246.35p 3,299.43p 673342
08/09/2014 3,258.37p 3,269.38p 3,221.30p 3,252.36p 546629
05/09/2014 3,278.40p 3,287.41p 3,258.37p 3,265.38p 489200
04/09/2014 3,270.39p 3,290.45p 3,254.36p 3,278.40p 978101
03/09/2014 3,269.38p 3,310.45p 3,267.38p 3,282.41p 1075693
02/09/2014 3,263.37p 3,270.39p 3,250.35p 3,267.38p 425398
01/09/2014 3,243.34p 3,268.38p 3,239.33p 3,256.36p 408390
29/08/2014 3,251.35p 3,253.36p 3,218.30p 3,243.34p 454678
28/08/2014 3,254.36p 3,255.36p 3,215.29p 3,243.34p 399136
27/08/2014 3,254.36p 3,266.38p 3,241.34p 3,253.36p 382133
26/08/2014 3,251.35p 3,262.37p 3,217.30p 3,262.37p 566601
22/08/2014 3,230.32p 3,240.34p 3,213.29p 3,222.31p 761466
21/08/2014 3,214.29p 3,232.62p 3,203.27p 3,230.32p 667971
20/08/2014 3,190.25p 3,225.31p 3,171.22p 3,205.28p 1010946
19/08/2014 3,146.18p 3,195.26p 3,146.18p 3,186.25p 956123
18/08/2014 3,126.15p 3,139.17p 3,119.14p 3,130.15p 605487
15/08/2014 3,119.14p 3,144.18p 3,106.12p 3,113.13p 1061071
14/08/2014 3,087.08p 3,133.16p 3,082.08p 3,106.12p 1365016
13/08/2014 3,075.06p 3,105.11p 3,071.06p 3,099.10p 679300
12/08/2014 3,066.05p 3,099.10p 3,056.03p 3,064.05p 650060
11/08/2014 3,051.02p 3,082.08p 3,044.01p 3,073.06p 531362
08/08/2014 2,996.94p 3,059.04p 2,970.89p 3,030.99p 1434365
07/08/2014 3,048.02p 3,055.03p 3,020.97p 3,024.98p 556494
06/08/2014 3,075.06p 3,091.09p 3,039.00p 3,053.03p 800859
05/08/2014 3,093.09p 3,102.11p 3,072.06p 3,091.09p 693341
04/08/2014 3,099.10p 3,101.11p 3,075.06p 3,086.08p 658101
01/08/2014 3,100.11p 3,115.13p 3,041.01p 3,092.09p 1091467
31/07/2014 3,161.21p 3,161.21p 3,094.10p 3,101.11p 1108490
30/07/2014 3,156.20p 3,168.22p 3,134.16p 3,161.21p 916800
29/07/2014 3,125.15p 3,174.23p 3,113.13p 3,160.20p 912218
28/07/2014 3,165.21p 3,167.22p 3,112.13p 3,121.14p 401928
25/07/2014 3,181.24p 3,201.27p 3,139.17p 3,151.19p 693781
24/07/2014 3,205.28p 3,221.48p 3,181.24p 3,194.26p 498179
23/07/2014 3,204.28p 3,237.33p 3,195.61p 3,204.28p 517242
22/07/2014 3,154.19p 3,209.28p 3,154.19p 3,206.28p 360042
21/07/2014 3,168.22p 3,172.22p 3,134.16p 3,145.18p 336788
18/07/2014 3,175.23p 3,184.24p 3,124.14p 3,171.22p 566455
17/07/2014 3,192.26p 3,206.28p 3,172.22p 3,184.24p 528271
16/07/2014 3,187.25p 3,225.31p 3,187.25p 3,205.28p 608801
15/07/2014 3,224.31p 3,233.32p 3,163.21p 3,181.24p 952454
14/07/2014 3,187.25p 3,234.33p 3,183.24p 3,233.32p 504650
11/07/2014 3,186.25p 3,210.29p 3,173.23p 3,183.24p 722730
10/07/2014 3,206.28p 3,210.29p 3,145.18p 3,182.24p 1271233
09/07/2014 3,233.32p 3,248.35p 3,198.27p 3,210.29p 1013473
08/07/2014 3,257.36p 3,271.39p 3,223.31p 3,230.32p 1105268
07/07/2014 3,270.39p 3,289.15p 3,253.36p 3,257.36p 776313
04/07/2014 3,293.42p 3,297.43p 3,272.39p 3,272.39p 349525
03/07/2014 3,264.38p 3,293.42p 3,246.35p 3,288.42p 801130
02/07/2014 3,259.37p 3,305.44p 3,257.36p 3,272.39p 788355
01/07/2014 3,215.29p 3,266.38p 3,208.28p 3,263.37p 803412
30/06/2014 3,231.32p 3,244.34p 3,202.27p 3,208.28p 585203
27/06/2014 3,210.29p 3,225.31p 3,200.27p 3,218.30p 342110
26/06/2014 3,168.22p 3,213.29p 3,158.20p 3,210.29p 1239110
25/06/2014 3,155.20p 3,172.52p 3,137.17p 3,158.20p 914043
24/06/2014 3,201.27p 3,218.30p 3,151.19p 3,161.21p 989472
23/06/2014 3,231.32p 3,244.34p 3,178.23p 3,188.25p 731574
20/06/2014 3,231.32p 3,261.37p 3,231.32p 3,235.33p 1405611
19/06/2014 3,226.31p 3,255.36p 3,205.28p 3,245.34p 977212
18/06/2014 3,231.32p 3,240.34p 3,198.27p 3,205.28p 810840
17/06/2014 3,239.33p 3,246.35p 3,206.28p 3,218.30p 808992
16/06/2014 3,283.41p 3,286.41p 3,228.32p 3,234.33p 843845
13/06/2014 3,340.50p 3,348.51p 3,264.38p 3,280.40p 969009
12/06/2014 3,367.55p 3,372.55p 3,330.48p 3,348.51p 480033
11/06/2014 3,420.63p 3,422.64p 3,337.50p 3,362.54p 731143
10/06/2014 3,390.58p 3,413.62p 3,371.55p 3,413.62p 653311
09/06/2014 3,430.65p 3,452.69p 3,389.58p 3,389.58p 678874
06/06/2014 3,361.54p 3,419.63p 3,351.48p 3,417.63p 574308
05/06/2014 3,364.54p 3,373.56p 3,341.50p 3,353.52p 624294
04/06/2014 3,357.53p 3,372.55p 3,347.51p 3,362.54p 708125
03/06/2014 3,405.61p 3,421.63p 3,315.46p 3,368.55p 1959435
02/06/2014 3,336.49p 3,373.56p 3,306.44p 3,315.46p 850159
30/05/2014 3,317.46p 3,341.50p 3,313.46p 3,330.48p 709658
29/05/2014 3,350.52p 3,358.53p 3,320.47p 3,325.48p 432013
28/05/2014 3,344.51p 3,359.99p 3,325.48p 3,341.50p 633417
27/05/2014 3,364.54p 3,391.59p 3,339.33p 3,339.50p 719797
23/05/2014 3,370.55p 3,393.59p 3,332.49p 3,349.52p 546593
22/05/2014 3,333.49p 3,358.53p 3,308.45p 3,340.50p 524183
21/05/2014 3,332.49p 3,350.52p 3,289.42p 3,331.49p 685751
20/05/2014 3,340.50p 3,368.55p 3,339.33p 3,339.50p 754300
19/05/2014 3,270.39p 3,322.47p 3,248.35p 3,321.47p 706733
16/05/2014 3,331.49p 3,390.76p 3,206.28p 3,258.37p 1382646
15/05/2014 3,430.65p 3,450.68p 3,316.46p 3,331.49p 708821
14/05/2014 3,450.68p 3,450.68p 3,425.64p 3,439.66p 308974
13/05/2014 3,425.64p 3,467.71p 3,405.61p 3,453.69p 655797
12/05/2014 3,400.60p 3,405.61p 3,379.57p 3,405.61p 678352
09/05/2014 3,395.59p 3,406.61p 3,387.58p 3,394.59p 375235
08/05/2014 3,412.62p 3,422.64p 3,377.56p 3,401.60p 915413
07/05/2014 3,437.66p 3,437.66p 3,385.58p 3,408.61p 890917
06/05/2014 3,494.76p 3,528.81p 3,440.67p 3,442.67p 831919
02/05/2014 3,466.71p 3,494.76p 3,453.69p 3,480.73p 680381
01/05/2014 3,439.66p 3,469.71p 3,434.66p 3,456.69p 462976
30/04/2014 3,382.57p 3,435.66p 3,367.55p 3,426.64p 645889
29/04/2014 3,425.64p 3,439.66p 3,384.57p 3,395.59p 706292
28/04/2014 3,436.66p 3,443.39p 3,402.60p 3,421.63p 459555
25/04/2014 3,395.59p 3,432.65p 3,395.59p 3,430.65p 806250
24/04/2014 3,445.67p 3,453.69p 3,383.57p 3,409.61p 590563
23/04/2014 3,430.65p 3,441.67p 3,366.54p 3,422.64p 1200828
22/04/2014 3,310.45p 3,369.55p 3,300.31p 3,366.54p 698890
17/04/2014 3,257.36p 3,307.45p 3,252.36p 3,300.44p 659140
16/04/2014 3,271.39p 3,283.41p 3,255.36p 3,265.38p 445383
15/04/2014 3,268.38p 3,291.42p 3,239.33p 3,246.35p 513453
14/04/2014 3,318.47p 3,332.49p 3,233.32p 3,265.38p 1027000
11/04/2014 3,333.49p 3,375.56p 3,297.43p 3,332.49p 736367
10/04/2014 3,390.58p 3,404.61p 3,359.53p 3,375.56p 582044
09/04/2014 3,406.61p 3,414.26p 3,373.56p 3,373.56p 959339
08/04/2014 3,406.61p 3,415.62p 3,331.49p 3,391.59p 1618031
07/04/2014 3,505.77p 3,536.82p 3,406.61p 3,411.62p 677065
04/04/2014 3,481.73p 3,538.83p 3,473.72p 3,536.82p 1128486
03/04/2014 3,452.69p 3,492.75p 3,434.66p 3,469.71p 715722
02/04/2014 3,421.63p 3,464.71p 3,412.62p 3,448.68p 695501
01/04/2014 3,430.65p 3,440.95p 3,399.60p 3,436.66p 659173
31/03/2014 3,470.72p 3,485.74p 3,412.62p 3,416.63p 824406
28/03/2014 3,453.69p 3,464.91p 3,426.64p 3,452.69p 555055
27/03/2014 3,451.68p 3,459.70p 3,397.59p 3,439.66p 674688
26/03/2014 3,435.66p 3,464.71p 3,417.63p 3,464.71p 747000
25/03/2014 3,340.50p 3,477.31p 3,337.50p 3,417.63p 1306044
24/03/2014 3,374.56p 3,397.59p 3,305.44p 3,309.45p 699499
21/03/2014 3,407.61p 3,427.64p 3,375.56p 3,397.59p 1219766
20/03/2014 3,422.64p 3,441.67p 3,382.57p 3,403.60p 613368
19/03/2014 3,443.67p 3,453.69p 3,414.62p 3,441.67p 637336
18/03/2014 3,381.57p 3,451.68p 3,374.56p 3,430.65p 738121
17/03/2014 3,361.54p 3,390.58p 3,344.51p 3,389.58p 665781
14/03/2014 3,312.45p 3,354.52p 3,300.44p 3,344.51p 558032
13/03/2014 3,387.58p 3,401.60p 3,326.48p 3,330.48p 476758
12/03/2014 3,400.60p 3,415.62p 3,362.54p 3,387.58p 426540
11/03/2014 3,438.66p 3,443.67p 3,404.61p 3,415.62p 580609
10/03/2014 3,446.68p 3,497.76p 3,423.64p 3,434.66p 553600
07/03/2014 3,469.71p 3,505.77p 3,451.68p 3,456.69p 591439
06/03/2014 3,500.77p 3,518.80p 3,463.70p 3,468.71p 532143
05/03/2014 3,506.77p 3,523.80p 3,472.72p 3,492.75p 661737
04/03/2014 3,475.72p 3,510.78p 3,448.68p 3,505.77p 939144
03/03/2014 3,428.65p 3,495.34p 3,412.62p 3,448.68p 512622
28/02/2014 3,490.75p 3,507.78p 3,466.71p 3,481.73p 760120
27/02/2014 3,466.71p 3,491.75p 3,437.66p 3,485.74p 1000381
26/02/2014 3,409.61p 3,473.72p 3,392.59p 3,457.69p 1205634
25/02/2014 3,390.58p 3,407.61p 3,357.53p 3,400.60p 1539157
24/02/2014 3,361.54p 3,386.58p 3,335.49p 3,384.57p 760661
21/02/2014 3,338.50p 3,374.56p 3,322.47p 3,365.54p 787007
20/02/2014 3,349.52p 3,349.52p 3,288.42p 3,322.47p 987020
19/02/2014 3,367.55p 3,389.58p 3,349.52p 3,375.56p 768649

*Close Price adjusted for both dividends and splits