Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2022 9,638.00p 9,928.00p 9,574.00p 9,900.00p 262395
03/10/2022 9,190.00p 9,546.00p 9,156.00p 9,534.00p 628563
30/09/2022 9,318.00p 9,532.00p 9,194.00p 9,404.00p 722128
29/09/2022 9,788.00p 9,788.00p 9,474.00p 9,544.00p 430110
28/09/2022 9,916.00p 9,916.00p 9,590.00p 9,788.00p 346547
27/09/2022 10,000.00p 10,100.00p 9,644.00p 9,776.00p 507599
26/09/2022 9,874.00p 10,085.00p 9,844.00p 10,010.00p 417469
23/09/2022 9,650.00p 9,824.00p 9,358.00p 9,756.00p 683622
22/09/2022 9,742.00p 9,780.00p 9,642.00p 9,642.00p 427036
21/09/2022 9,704.00p 9,832.00p 9,672.00p 9,812.00p 268827
20/09/2022 9,824.00p 9,902.00p 9,626.00p 9,698.00p 346713
19/09/2022 9,824.00p 9,904.00p 9,766.00p 9,790.00p 682885
16/09/2022 9,824.00p 9,904.00p 9,766.00p 9,790.00p 676175
15/09/2022 9,998.00p 10,035.00p 9,872.00p 9,914.00p 310814
14/09/2022 10,135.00p 10,150.00p 9,882.00p 9,934.00p 358887
13/09/2022 10,290.00p 10,360.00p 10,120.00p 10,150.00p 374241
12/09/2022 10,245.00p 10,300.00p 10,095.00p 10,260.00p 174624
09/09/2022 10,045.00p 10,185.00p 10,025.00p 10,135.00p 151108
08/09/2022 10,015.00p 10,060.00p 9,868.00p 10,030.00p 241021
07/09/2022 9,848.00p 9,936.00p 9,774.00p 9,882.00p 253234
06/09/2022 9,864.00p 9,956.00p 9,792.00p 9,894.00p 240733
05/09/2022 9,900.00p 9,900.00p 9,760.00p 9,872.00p 224167
02/09/2022 9,928.00p 9,950.00p 9,726.00p 9,946.00p 395511
01/09/2022 9,916.00p 9,944.00p 9,722.00p 9,788.00p 245353
31/08/2022 10,180.00p 10,180.00p 9,986.00p 9,986.00p 712273
30/08/2022 10,110.00p 10,245.01p 10,005.00p 10,025.00p 283089
29/08/2022 10,275.00p 10,311.01p 10,085.00p 10,085.00p 408610
26/08/2022 10,275.00p 10,311.01p 10,085.00p 10,085.00p 408610
25/08/2022 10,260.00p 10,320.00p 10,120.00p 10,235.00p 289049
24/08/2022 10,065.00p 10,300.00p 10,055.00p 10,230.00p 291784
23/08/2022 10,355.00p 10,445.00p 10,180.00p 10,205.00p 293415
22/08/2022 10,390.00p 10,470.00p 10,310.00p 10,435.00p 227149
19/08/2022 10,555.00p 10,620.00p 10,445.00p 10,445.00p 354362
18/08/2022 10,545.00p 10,685.00p 10,500.00p 10,640.00p 258087
17/08/2022 10,510.00p 10,595.00p 10,430.00p 10,490.00p 275943
16/08/2022 10,440.00p 10,440.00p 10,180.00p 10,380.00p 238878
15/08/2022 10,330.00p 10,445.00p 10,295.00p 10,350.00p 194878
12/08/2022 10,330.00p 10,370.00p 10,255.00p 10,280.00p 374502
11/08/2022 10,385.00p 10,435.00p 10,330.00p 10,340.00p 368027
10/08/2022 10,015.00p 10,355.00p 10,004.99p 10,355.00p 359764
09/08/2022 10,255.00p 10,275.00p 9,998.00p 10,085.00p 576283
08/08/2022 10,310.00p 10,385.00p 10,240.00p 10,245.00p 533479
05/08/2022 10,335.00p 10,440.00p 10,220.00p 10,245.00p 153713
04/08/2022 10,140.00p 10,345.00p 10,130.00p 10,345.00p 156332
03/08/2022 10,125.00p 10,160.00p 10,000.00p 10,135.00p 245492
02/08/2022 10,155.00p 10,190.00p 10,010.00p 10,150.00p 363045
01/08/2022 10,280.00p 10,445.00p 10,160.00p 10,175.00p 263828
29/07/2022 9,844.00p 10,380.00p 9,835.06p 10,290.00p 499990
28/07/2022 9,682.00p 9,866.00p 9,658.04p 9,866.00p 252311
27/07/2022 9,650.00p 9,718.00p 9,578.00p 9,586.00p 387579
26/07/2022 9,932.00p 9,946.00p 9,640.00p 9,640.00p 419221
25/07/2022 9,936.00p 9,986.00p 9,886.30p 9,940.00p 273103
22/07/2022 9,826.00p 9,998.00p 9,782.00p 9,976.00p 668613
21/07/2022 9,716.00p 9,834.00p 9,680.00p 9,834.00p 344985
20/07/2022 9,650.00p 9,728.00p 9,564.00p 9,694.00p 337192
19/07/2022 9,436.00p 9,542.00p 9,332.00p 9,540.00p 327769
18/07/2022 9,510.00p 9,676.00p 9,456.00p 9,526.00p 278818
15/07/2022 9,290.00p 9,494.00p 9,198.00p 9,482.00p 310912
14/07/2022 9,094.00p 9,216.00p 9,068.00p 9,176.00p 971361
13/07/2022 9,302.00p 9,358.00p 9,092.00p 9,118.00p 439440
12/07/2022 9,200.00p 9,324.00p 9,126.00p 9,256.00p 284961
11/07/2022 9,210.00p 9,314.00p 9,160.00p 9,314.00p 314484
08/07/2022 9,236.00p 9,332.00p 9,212.00p 9,280.00p 362825
07/07/2022 9,192.00p 9,282.00p 9,098.00p 9,240.00p 439321
06/07/2022 9,008.00p 9,152.00p 8,944.00p 9,080.00p 724604
05/07/2022 9,070.00p 9,102.00p 8,800.00p 8,986.00p 682926
04/07/2022 9,090.00p 9,158.00p 9,012.00p 9,012.00p 204438
01/07/2022 9,038.00p 9,174.00p 8,944.00p 9,030.00p 377532
30/06/2022 9,252.00p 9,272.00p 8,960.00p 9,188.00p 563366
29/06/2022 9,272.00p 9,450.00p 9,246.00p 9,358.00p 249551
28/06/2022 9,378.00p 9,466.00p 9,354.00p 9,376.00p 486926
27/06/2022 9,226.00p 9,342.00p 9,188.00p 9,322.00p 431438
24/06/2022 8,650.00p 9,212.00p 8,650.00p 9,200.00p 832856
23/06/2022 8,762.00p 8,870.00p 8,726.00p 8,726.00p 353059
22/06/2022 8,964.00p 8,972.00p 8,720.00p 8,792.00p 541077
21/06/2022 9,044.00p 9,088.00p 8,898.00p 9,018.00p 503517
20/06/2022 8,970.00p 9,080.00p 8,824.00p 8,962.00p 480029
17/06/2022 8,724.00p 9,108.00p 8,602.00p 8,950.00p 1374488
16/06/2022 9,056.00p 9,072.00p 8,652.00p 8,680.00p 632504
15/06/2022 9,320.00p 9,352.00p 9,054.00p 9,130.00p 627034
14/06/2022 9,140.00p 9,320.00p 8,700.00p 9,186.00p 1063708
13/06/2022 9,018.00p 9,140.00p 8,934.00p 8,952.00p 620709
10/06/2022 9,320.00p 9,330.00p 9,140.00p 9,146.00p 679687
09/06/2022 9,476.00p 9,476.00p 9,310.00p 9,310.00p 492316
08/06/2022 9,516.00p 9,522.00p 9,290.00p 9,500.00p 609780
07/06/2022 9,560.00p 9,592.00p 9,422.00p 9,494.00p 513514
06/06/2022 9,542.00p 9,702.00p 9,408.16p 9,580.00p 557816
03/06/2022 9,598.00p 9,598.00p 9,312.00p 9,312.00p 895261
02/06/2022 9,598.00p 9,598.00p 9,312.00p 9,312.00p 895261
01/06/2022 9,598.00p 9,598.00p 9,312.00p 9,312.00p 895261
31/05/2022 9,578.00p 9,652.00p 9,488.00p 9,532.00p 1161394
30/05/2022 9,514.00p 9,666.00p 9,490.00p 9,666.00p 346094
27/05/2022 9,500.00p 9,582.00p 9,412.00p 9,544.00p 599483
26/05/2022 9,404.00p 9,514.00p 9,328.00p 9,490.00p 480334
25/05/2022 9,330.00p 9,416.00p 9,214.00p 9,408.00p 517532
24/05/2022 9,384.00p 9,472.00p 9,260.00p 9,260.00p 548322
23/05/2022 9,500.00p 9,550.00p 9,380.00p 9,484.00p 395760
20/05/2022 9,544.00p 9,580.00p 9,322.00p 9,332.00p 659818
19/05/2022 9,500.00p 9,500.00p 9,174.00p 9,488.00p 920884
18/05/2022 9,996.00p 9,996.00p 9,604.00p 9,604.00p 807313
17/05/2022 9,812.00p 9,958.00p 9,706.00p 9,936.00p 643280
16/05/2022 9,748.00p 9,816.00p 9,648.00p 9,696.00p 678360
13/05/2022 9,800.00p 9,890.00p 9,696.00p 9,874.00p 666089
12/05/2022 9,342.00p 9,758.00p 9,230.00p 9,634.00p 1672430
11/05/2022 9,374.00p 9,514.00p 9,138.00p 9,402.00p 15228797
10/05/2022 9,236.00p 9,332.00p 9,120.00p 9,174.00p 2321648
09/05/2022 9,310.00p 9,346.00p 8,892.00p 9,110.00p 1329127
06/05/2022 9,694.00p 9,742.00p 9,252.00p 9,332.00p 1403208
05/05/2022 10,015.00p 10,045.00p 9,764.00p 9,764.00p 826172
04/05/2022 9,940.00p 9,974.00p 9,758.00p 9,758.00p 454887
03/05/2022 10,125.00p 10,140.00p 9,804.00p 9,938.00p 793314
02/05/2022 10,215.00p 10,321.25p 10,075.00p 10,140.00p 730156
29/04/2022 10,215.00p 10,321.25p 10,075.00p 10,140.00p 730141
28/04/2022 10,135.00p 10,255.00p 9,990.00p 10,080.00p 822986
27/04/2022 10,150.00p 10,180.00p 9,912.00p 10,075.00p 1145951
26/04/2022 10,325.00p 10,367.50p 10,090.00p 10,090.00p 859222
25/04/2022 10,365.00p 10,515.00p 10,085.00p 10,205.00p 596624
22/04/2022 10,715.00p 10,900.00p 10,510.00p 10,540.00p 2040538
21/04/2022 10,585.00p 10,921.26p 10,465.00p 10,790.00p 756974
20/04/2022 10,310.00p 10,625.00p 10,250.00p 10,610.00p 846531
19/04/2022 10,100.00p 10,325.00p 10,050.00p 10,250.00p 940817
18/04/2022 9,876.00p 10,065.00p 9,792.00p 10,020.00p 878653
15/04/2022 9,876.00p 10,065.00p 9,792.00p 10,020.00p 878653
14/04/2022 9,876.00p 10,065.00p 9,792.00p 10,020.00p 878653
13/04/2022 9,544.00p 9,964.00p 9,460.00p 9,910.00p 846846
12/04/2022 9,690.00p 9,816.00p 9,574.00p 9,770.00p 861787
11/04/2022 9,874.00p 9,908.00p 9,740.00p 9,778.00p 505604
08/04/2022 9,906.00p 9,970.64p 9,826.00p 9,936.00p 334492
07/04/2022 9,684.00p 9,850.00p 9,596.00p 9,826.00p 1037373
06/04/2022 9,966.00p 10,030.00p 9,622.00p 9,678.00p 923401
05/04/2022 10,140.00p 10,150.00p 9,968.00p 10,000.00p 548823
04/04/2022 10,280.00p 10,315.00p 10,145.00p 10,180.00p 839528
01/04/2022 10,405.00p 10,475.00p 10,150.00p 10,180.00p 623130
31/03/2022 10,550.00p 10,645.00p 10,343.85p 10,380.00p 835383
30/03/2022 10,435.00p 10,480.00p 10,240.00p 10,395.00p 703668
29/03/2022 10,525.00p 10,535.00p 10,255.00p 10,400.00p 1342340
28/03/2022 10,515.00p 10,600.00p 10,285.00p 10,395.00p 1373685
25/03/2022 10,890.00p 10,890.00p 10,435.00p 10,475.00p 500040
24/03/2022 11,175.00p 11,245.00p 10,780.00p 10,860.00p 454986
23/03/2022 11,200.00p 11,300.00p 11,065.00p 11,225.00p 621766
22/03/2022 11,240.00p 11,240.00p 11,045.00p 11,160.00p 561833
21/03/2022 11,060.00p 11,220.00p 10,990.91p 11,100.00p 486272
18/03/2022 11,075.00p 11,120.00p 10,865.00p 11,080.00p 915381
17/03/2022 11,075.00p 11,080.00p 10,675.00p 10,955.00p 763477
16/03/2022 11,210.00p 11,345.00p 10,785.00p 11,040.00p 770151
15/03/2022 11,790.00p 11,795.00p 10,870.00p 10,950.00p 794384
14/03/2022 11,105.00p 11,805.00p 11,054.12p 11,670.00p 741298
11/03/2022 10,785.00p 11,075.00p 10,485.00p 11,025.00p 779762
10/03/2022 11,185.00p 11,290.00p 10,590.00p 10,695.00p 1440622
09/03/2022 11,095.00p 11,120.00p 10,755.00p 11,075.00p 869042
08/03/2022 10,485.00p 11,000.00p 10,400.00p 10,515.00p 979983
07/03/2022 10,735.00p 11,055.00p 10,520.00p 10,840.00p 861221
04/03/2022 11,200.00p 11,325.00p 11,045.00p 11,045.00p 625920
03/03/2022 11,250.00p 11,445.00p 11,250.00p 11,295.00p 571953
02/03/2022 11,345.00p 11,605.00p 11,300.00p 11,355.00p 778971
01/03/2022 11,440.00p 11,475.00p 11,285.00p 11,365.00p 607220
28/02/2022 11,365.00p 11,425.00p 11,220.00p 11,415.00p 1807499
25/02/2022 11,280.00p 11,415.00p 11,180.00p 11,415.00p 512014
24/02/2022 10,920.00p 11,270.00p 10,905.00p 11,095.00p 1015360
23/02/2022 11,225.00p 11,375.00p 11,195.00p 11,275.00p 579187
22/02/2022 10,865.00p 11,260.00p 10,835.00p 11,160.00p 763837
21/02/2022 11,205.00p 11,245.00p 10,915.00p 11,050.00p 308858
18/02/2022 11,140.00p 11,230.00p 11,080.00p 11,175.00p 532256
17/02/2022 11,040.00p 11,190.00p 11,020.00p 11,105.00p 530978
16/02/2022 11,070.00p 11,170.00p 11,035.00p 11,055.00p 1542587
15/02/2022 10,925.00p 11,140.00p 10,925.00p 11,115.00p 315827
14/02/2022 10,930.00p 10,975.00p 10,770.00p 10,955.00p 723783
11/02/2022 11,165.00p 11,215.00p 11,025.00p 11,025.00p 339577
10/02/2022 11,320.00p 11,355.00p 11,165.00p 11,225.00p 481610
09/02/2022 11,185.00p 11,350.00p 11,185.00p 11,225.00p 670663
08/02/2022 11,210.00p 11,270.00p 11,075.00p 11,185.00p 725117
07/02/2022 11,270.00p 11,355.00p 11,160.00p 11,190.00p 426642
04/02/2022 11,475.00p 11,555.00p 11,250.00p 11,260.00p 372614
03/02/2022 11,675.00p 11,690.00p 11,445.00p 11,445.00p 539903
02/02/2022 11,895.00p 11,915.00p 11,725.00p 11,760.00p 431932
01/02/2022 11,710.00p 11,845.00p 11,585.00p 11,620.00p 419492
31/01/2022 11,620.00p 11,710.00p 11,560.00p 11,600.00p 460514
28/01/2022 11,495.00p 11,605.00p 11,405.00p 11,490.00p 748613
27/01/2022 11,380.00p 11,610.00p 11,295.00p 11,525.00p 551369
26/01/2022 11,435.00p 11,655.00p 11,385.00p 11,540.00p 352571
25/01/2022 11,355.00p 11,471.55p 11,250.00p 11,350.00p 304003
24/01/2022 11,650.00p 11,755.00p 11,320.00p 11,355.00p 397299
21/01/2022 11,695.00p 11,895.00p 11,610.00p 11,790.00p 600237
20/01/2022 11,965.00p 12,010.00p 11,757.23p 11,920.00p 673249
19/01/2022 12,005.00p 12,070.00p 11,785.00p 11,905.00p 883638
18/01/2022 12,475.00p 12,475.00p 12,030.00p 12,125.00p 1471398
17/01/2022 12,495.00p 12,590.00p 12,380.00p 12,530.00p 434679
14/01/2022 12,760.00p 12,905.00p 12,420.00p 12,455.00p 421479
13/01/2022 12,670.00p 12,880.00p 12,575.00p 12,800.00p 1107552
12/01/2022 12,420.00p 12,715.00p 12,400.00p 12,715.00p 417536
10/01/2022 12,870.00p 12,892.80p 12,340.00p 12,355.00p 388708
07/01/2022 12,930.00p 13,030.00p 12,780.00p 12,840.00p 685665
06/01/2022 13,115.00p 13,170.00p 12,915.00p 12,965.00p 814114
05/01/2022 13,445.00p 13,450.00p 13,265.00p 13,290.00p 422891
04/01/2022 13,610.00p 13,640.00p 13,285.00p 13,305.00p 674174
03/01/2022 13,110.00p 13,191.10p 13,040.00p 13,105.00p 75005
31/12/2021 13,110.00p 13,191.10p 13,040.00p 13,105.00p 73561
30/12/2021 13,210.00p 13,330.00p 13,210.00p 13,220.00p 191675
29/12/2021 12,960.00p 13,360.00p 12,915.00p 13,275.00p 252416
28/12/2021 13,200.00p 13,201.85p 13,055.00p 13,100.00p 68621

*Close Price adjusted for both dividends and splits