Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/07/2023 12,020.00p 12,230.00p 12,010.00p 12,180.00p 218686
10/07/2023 11,940.00p 12,185.00p 11,940.00p 12,050.00p 193062
07/07/2023 11,790.00p 12,065.00p 11,765.00p 12,025.00p 228529
06/07/2023 12,210.00p 12,220.00p 11,905.00p 11,910.00p 176595
05/07/2023 12,190.00p 12,345.00p 12,140.00p 12,255.00p 145261
04/07/2023 12,055.00p 12,353.40p 12,055.00p 12,305.00p 45806
03/07/2023 12,345.00p 12,425.00p 12,245.00p 12,360.00p 79525
30/06/2023 12,350.00p 12,480.00p 12,350.00p 12,410.00p 188976
29/06/2023 12,140.00p 12,300.00p 12,090.00p 12,300.00p 115869
28/06/2023 12,135.00p 12,310.00p 12,080.00p 12,185.00p 159654
27/06/2023 11,900.00p 12,055.00p 11,830.00p 11,980.00p 209031
26/06/2023 11,840.00p 11,905.00p 11,665.00p 11,815.00p 136762
23/06/2023 11,865.00p 12,030.00p 11,840.00p 12,030.00p 139854
22/06/2023 11,915.00p 12,010.00p 11,840.00p 12,010.00p 126939
21/06/2023 11,735.00p 11,940.00p 11,685.00p 11,900.00p 193870
20/06/2023 11,640.00p 11,780.00p 11,545.00p 11,690.00p 165708
19/06/2023 11,775.00p 11,775.00p 11,625.00p 11,665.00p 54222
16/06/2023 11,985.00p 11,985.00p 11,680.00p 11,680.00p 968213
15/06/2023 11,665.00p 11,920.00p 11,595.00p 11,875.00p 130685
14/06/2023 11,730.00p 11,865.00p 11,685.00p 11,790.00p 145742
13/06/2023 11,635.00p 11,770.00p 11,520.00p 11,645.00p 118867
12/06/2023 11,635.00p 11,635.00p 11,490.00p 11,605.00p 91589
09/06/2023 11,595.00p 11,605.00p 11,450.00p 11,530.00p 137022
08/06/2023 11,765.00p 11,880.00p 11,605.00p 11,635.00p 147149
07/06/2023 11,840.00p 11,970.00p 11,785.00p 11,875.00p 131782
06/06/2023 12,010.00p 12,080.00p 11,375.00p 11,940.00p 179795
05/06/2023 11,995.00p 11,995.00p 11,655.00p 11,795.00p 149650
02/06/2023 11,765.00p 11,830.00p 11,655.00p 11,810.00p 139632
01/06/2023 11,645.00p 11,760.00p 11,525.00p 11,580.00p 145286
31/05/2023 11,710.00p 11,975.00p 11,600.00p 11,675.00p 274362
30/05/2023 11,920.00p 12,050.00p 11,825.00p 11,950.00p 109451
26/05/2023 11,620.00p 11,930.00p 11,615.00p 11,870.00p 106925
25/05/2023 11,620.00p 11,770.00p 11,560.00p 11,680.00p 164311
24/05/2023 11,620.00p 11,635.00p 11,500.00p 11,540.00p 386618
23/05/2023 12,000.00p 12,035.00p 11,720.00p 11,720.00p 275688
22/05/2023 11,865.00p 12,055.00p 11,865.00p 12,000.00p 143110
19/05/2023 12,035.00p 12,077.00p 11,865.00p 11,865.00p 134545
18/05/2023 11,695.00p 12,010.00p 11,695.00p 12,000.00p 87758
17/05/2023 11,595.00p 11,700.00p 11,585.00p 11,680.00p 159917
16/05/2023 11,725.00p 11,830.50p 11,630.00p 11,705.00p 548547
15/05/2023 11,705.00p 11,770.00p 11,635.00p 11,745.00p 285928
12/05/2023 11,615.00p 11,697.30p 11,500.00p 11,630.00p 150421
11/05/2023 11,450.00p 11,620.00p 11,410.00p 11,615.00p 113086
10/05/2023 11,465.00p 11,540.00p 11,350.00p 11,470.00p 108372
09/05/2023 11,220.00p 11,450.00p 11,144.73p 11,380.00p 458023
08/05/2023 10,905.00p 11,065.00p 10,905.00p 10,985.00p 92842
05/05/2023 10,905.00p 11,065.00p 10,905.00p 10,985.00p 92107
04/05/2023 11,055.00p 11,220.00p 10,954.52p 10,960.00p 163179
03/05/2023 11,170.00p 11,220.00p 11,090.00p 11,160.00p 102154
02/05/2023 11,315.00p 11,355.00p 11,055.00p 11,070.00p 157772
28/04/2023 11,080.00p 11,300.00p 10,975.00p 11,195.00p 247299
27/04/2023 10,730.00p 10,905.00p 10,685.00p 10,880.00p 140224
26/04/2023 10,810.00p 10,925.00p 10,715.00p 10,830.00p 244428
25/04/2023 11,100.00p 11,100.00p 10,915.00p 10,970.00p 147790
24/04/2023 11,020.00p 11,165.00p 10,945.00p 11,070.00p 166096
21/04/2023 10,950.00p 11,040.00p 10,830.00p 10,980.00p 222577
20/04/2023 10,785.00p 10,915.00p 10,660.00p 10,875.00p 240498
19/04/2023 10,490.00p 10,665.00p 10,490.00p 10,605.00p 170260
18/04/2023 10,770.00p 10,770.00p 10,540.50p 10,595.00p 162135
17/04/2023 10,500.00p 10,575.00p 10,445.00p 10,550.00p 140500
14/04/2023 10,250.00p 10,455.00p 10,245.00p 10,405.00p 107942
13/04/2023 10,160.00p 10,300.00p 10,075.00p 10,175.00p 131226
12/04/2023 10,135.00p 10,325.00p 10,100.00p 10,185.00p 218106
11/04/2023 10,125.00p 10,190.00p 10,075.00p 10,175.00p 204340
06/04/2023 10,035.00p 10,065.00p 9,892.00p 9,930.00p 171099
05/04/2023 10,345.00p 10,350.00p 10,045.00p 10,100.00p 229212
04/04/2023 10,670.00p 10,735.00p 10,355.00p 10,355.00p 202999
03/04/2023 10,850.00p 10,850.00p 10,730.00p 10,745.00p 129598
31/03/2023 10,690.00p 10,740.00p 10,585.00p 10,650.00p 226428
30/03/2023 10,640.00p 10,805.00p 10,635.00p 10,720.00p 267705
29/03/2023 10,605.00p 10,745.00p 10,605.00p 10,635.00p 222645
28/03/2023 10,680.00p 10,770.00p 10,560.00p 10,655.00p 143671
27/03/2023 10,660.00p 10,660.00p 10,510.00p 10,515.00p 239007
24/03/2023 10,785.00p 10,785.00p 10,430.00p 10,470.00p 200413
23/03/2023 10,680.00p 10,750.00p 10,530.00p 10,690.00p 312978
22/03/2023 10,850.00p 10,865.00p 10,770.00p 10,795.00p 157453
21/03/2023 10,765.00p 10,965.00p 10,720.00p 10,905.00p 185872
20/03/2023 10,505.00p 10,785.00p 10,405.00p 10,675.00p 212142
17/03/2023 10,640.00p 10,800.00p 10,520.00p 10,605.00p 807483
16/03/2023 10,640.00p 10,750.00p 10,495.00p 10,655.00p 288475
15/03/2023 11,095.00p 11,110.00p 10,610.00p 10,610.00p 1107311
14/03/2023 11,015.00p 11,180.00p 10,845.00p 11,125.00p 259882
13/03/2023 11,485.00p 11,485.00p 10,950.00p 11,100.00p 509708
10/03/2023 11,390.00p 11,480.00p 11,250.00p 11,325.00p 393138
09/03/2023 11,845.00p 11,845.00p 11,630.00p 11,685.00p 173987
08/03/2023 11,640.00p 11,870.00p 11,590.00p 11,800.00p 391746
07/03/2023 11,980.00p 12,185.00p 11,415.00p 11,615.00p 355577
06/03/2023 12,050.00p 12,085.00p 11,885.00p 12,035.00p 251106
03/03/2023 12,065.00p 12,150.00p 12,030.00p 12,030.00p 302476
02/03/2023 11,895.00p 12,080.00p 11,820.00p 12,000.00p 231856
01/03/2023 11,995.00p 12,055.00p 11,920.00p 11,920.00p 580138
28/02/2023 11,925.00p 12,000.00p 11,855.00p 11,945.00p 304587
27/02/2023 11,980.00p 12,015.00p 11,870.00p 11,965.00p 188453
24/02/2023 11,915.00p 11,975.00p 11,800.00p 11,865.00p 198906
23/02/2023 11,860.00p 11,975.00p 11,840.00p 11,905.00p 142171
22/02/2023 11,940.00p 11,940.00p 11,745.00p 11,825.00p 345005
21/02/2023 12,155.00p 12,185.00p 11,890.00p 11,910.00p 291183
20/02/2023 12,315.00p 12,315.00p 12,155.00p 12,155.00p 137524
17/02/2023 12,330.00p 12,340.00p 12,215.00p 12,320.00p 131569
16/02/2023 12,450.00p 12,460.00p 12,250.00p 12,380.00p 307188
15/02/2023 12,055.00p 12,330.00p 11,975.00p 12,300.00p 271570
14/02/2023 11,965.00p 12,165.00p 11,955.00p 11,970.00p 215478
13/02/2023 11,895.00p 12,112.58p 11,895.00p 12,110.00p 169661
10/02/2023 11,920.00p 11,945.00p 11,760.00p 11,860.00p 161457
09/02/2023 11,885.00p 12,065.00p 11,875.00p 12,025.00p 234031
08/02/2023 12,045.00p 12,125.00p 11,885.00p 11,915.00p 266593
07/02/2023 11,995.00p 12,080.00p 11,955.00p 11,980.00p 186059
06/02/2023 12,150.00p 12,193.00p 11,955.00p 11,995.00p 351403
03/02/2023 12,090.00p 12,245.00p 11,900.00p 12,245.00p 292110
02/02/2023 11,595.00p 12,045.00p 11,560.00p 12,015.00p 334124
01/02/2023 11,480.00p 11,575.00p 11,420.00p 11,480.00p 371864
31/01/2023 11,290.00p 11,375.00p 11,170.00p 11,360.00p 263119
30/01/2023 11,260.00p 11,390.00p 11,190.00p 11,345.00p 308932
27/01/2023 11,155.00p 11,300.00p 11,145.00p 11,275.00p 216763
26/01/2023 11,165.00p 11,290.00p 11,140.00p 11,200.00p 176521
25/01/2023 10,895.00p 11,205.00p 10,895.00p 11,100.00p 258322
24/01/2023 11,190.00p 11,295.00p 11,120.00p 11,230.00p 236215
23/01/2023 11,070.00p 11,240.00p 11,025.00p 11,160.00p 332387
20/01/2023 10,990.00p 11,002.50p 10,810.00p 10,950.00p 358918
19/01/2023 11,225.00p 11,235.00p 10,860.00p 10,920.00p 330201
18/01/2023 11,265.00p 11,370.00p 11,205.00p 11,295.00p 333647
17/01/2023 11,290.00p 11,425.00p 11,225.00p 11,350.00p 220386
16/01/2023 11,380.00p 11,395.00p 11,315.00p 11,345.00p 181006
13/01/2023 11,350.00p 11,370.00p 11,175.00p 11,345.00p 215994
12/01/2023 11,245.00p 11,435.00p 11,175.00p 11,335.00p 327409
11/01/2023 11,315.00p 11,380.00p 11,095.00p 11,180.00p 653066
10/01/2023 11,435.00p 11,520.00p 11,390.00p 11,460.00p 262152
09/01/2023 11,480.00p 11,630.00p 11,390.00p 11,595.00p 411669
06/01/2023 11,280.00p 11,525.00p 11,250.00p 11,465.00p 457372
05/01/2023 10,905.00p 11,135.00p 10,860.00p 11,070.00p 484278
04/01/2023 10,705.00p 10,955.00p 10,705.00p 10,900.00p 310680
03/01/2023 10,495.00p 10,705.00p 10,490.00p 10,650.00p 328744
30/12/2022 10,440.00p 10,550.00p 10,400.00p 10,440.00p 187187
29/12/2022 10,410.00p 10,505.00p 10,365.00p 10,495.00p 231830
28/12/2022 10,445.00p 10,540.00p 10,400.00p 10,455.00p 371032
23/12/2022 10,315.00p 10,345.00p 10,235.00p 10,285.00p 180627
22/12/2022 10,380.00p 10,440.00p 10,235.00p 10,250.00p 329524
21/12/2022 10,175.00p 10,365.00p 10,175.00p 10,345.00p 641982
20/12/2022 10,210.00p 10,325.00p 10,095.00p 10,175.00p 448037
19/12/2022 10,190.00p 10,345.00p 10,095.00p 10,265.00p 574112
16/12/2022 10,310.00p 10,330.00p 10,120.00p 10,180.00p 1502930
15/12/2022 10,465.00p 10,535.00p 10,280.00p 10,280.00p 593002
14/12/2022 10,580.00p 10,705.00p 10,510.00p 10,625.00p 366006
13/12/2022 10,450.00p 10,710.00p 10,360.00p 10,610.00p 775434
12/12/2022 10,305.00p 10,405.00p 10,275.00p 10,385.00p 477651
09/12/2022 10,265.00p 10,480.00p 10,150.00p 10,395.00p 677297
08/12/2022 10,105.00p 10,320.00p 10,105.00p 10,235.00p 858565
07/12/2022 10,060.00p 10,150.00p 9,832.00p 10,120.00p 1499186
06/12/2022 9,436.00p 9,928.00p 9,152.00p 9,784.00p 1571167
05/12/2022 9,550.00p 9,638.00p 9,418.00p 9,510.00p 1002082
02/12/2022 9,616.00p 9,616.00p 9,332.00p 9,412.00p 894016
01/12/2022 9,698.00p 9,778.00p 9,362.00p 9,656.00p 1610772
30/11/2022 9,558.00p 9,684.00p 9,357.32p 9,362.00p 20778300
29/11/2022 9,796.00p 9,796.00p 9,490.00p 9,490.00p 998264
28/11/2022 9,860.00p 9,876.00p 9,740.00p 9,774.00p 530800
25/11/2022 9,760.00p 9,922.00p 9,752.00p 9,892.00p 500997
24/11/2022 9,936.00p 10,025.00p 9,798.00p 9,798.00p 307244
23/11/2022 10,115.00p 10,135.00p 9,918.00p 9,948.00p 490623
22/11/2022 9,872.00p 10,375.00p 9,760.00p 10,085.00p 799718
21/11/2022 9,770.00p 9,904.00p 9,630.00p 9,894.00p 462654
18/11/2022 9,674.00p 9,904.00p 9,660.00p 9,850.00p 370338
17/11/2022 9,824.00p 9,872.00p 9,658.00p 9,726.00p 358312
16/11/2022 10,195.00p 10,195.00p 9,790.00p 9,882.00p 606362
15/11/2022 10,320.00p 10,320.00p 10,135.00p 10,235.00p 465007
14/11/2022 10,205.00p 10,350.00p 10,195.00p 10,315.00p 319516
11/11/2022 10,270.00p 10,315.00p 9,966.00p 10,145.00p 971278
10/11/2022 9,750.00p 10,490.00p 9,688.00p 10,475.00p 439482
09/11/2022 9,658.00p 9,812.00p 9,640.00p 9,762.00p 236795
08/11/2022 9,640.00p 9,728.00p 9,550.00p 9,702.00p 269544
07/11/2022 9,662.00p 9,724.00p 9,614.00p 9,684.00p 258539
04/11/2022 9,610.00p 9,884.00p 9,570.00p 9,694.00p 346535
03/11/2022 9,490.00p 9,572.00p 9,350.00p 9,552.00p 374472
02/11/2022 9,594.00p 9,644.00p 9,516.00p 9,562.00p 234333
01/11/2022 9,574.00p 9,694.00p 9,476.00p 9,526.00p 184386
31/10/2022 9,496.00p 9,570.00p 9,382.00p 9,510.00p 332314
28/10/2022 9,378.00p 9,474.00p 9,278.00p 9,464.00p 214111
27/10/2022 9,618.00p 9,668.00p 9,404.00p 9,428.00p 339107
26/10/2022 9,490.00p 9,680.00p 9,432.00p 9,668.00p 352270
25/10/2022 9,384.00p 9,506.00p 9,240.00p 9,500.00p 402653
24/10/2022 9,196.00p 9,376.00p 9,157.03p 9,310.00p 249393
21/10/2022 9,050.00p 9,152.00p 8,852.00p 9,094.00p 1881683
20/10/2022 9,164.00p 9,274.00p 9,058.00p 9,128.00p 409617
19/10/2022 9,384.00p 9,552.00p 9,274.00p 9,288.00p 356770
18/10/2022 9,550.00p 9,668.00p 9,438.00p 9,472.00p 434525
17/10/2022 9,396.00p 9,418.00p 8,982.00p 9,336.00p 513601
14/10/2022 9,644.00p 9,686.00p 9,414.00p 9,426.00p 389907
13/10/2022 9,604.00p 9,672.00p 9,250.00p 9,500.00p 941271
12/10/2022 9,954.00p 9,994.00p 9,662.00p 9,662.00p 510532
11/10/2022 9,922.00p 9,940.00p 9,778.00p 9,824.00p 373025
10/10/2022 9,780.00p 10,040.00p 9,740.00p 9,984.00p 273874
07/10/2022 10,025.00p 10,050.00p 9,810.00p 9,818.00p 431379
06/10/2022 10,015.00p 10,140.00p 9,914.00p 10,070.00p 531882
05/10/2022 9,938.00p 10,005.00p 9,872.00p 9,934.00p 350807

*Close Price adjusted for both dividends and splits