Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/12/2021 13,200.00p 13,201.85p 13,055.00p 13,100.00p 68621
24/12/2021 13,200.00p 13,201.85p 13,055.00p 13,100.00p 68621
23/12/2021 13,060.00p 13,135.00p 12,983.73p 13,050.00p 224892
22/12/2021 12,805.00p 13,050.00p 12,750.00p 13,025.00p 536102
21/12/2021 12,850.00p 12,910.00p 12,655.00p 12,775.00p 370747
20/12/2021 12,575.00p 12,825.00p 12,475.00p 12,715.00p 466657
17/12/2021 12,760.00p 12,855.00p 12,605.00p 12,805.00p 1174809
16/12/2021 12,925.00p 12,980.00p 12,690.00p 12,795.00p 623916
15/12/2021 12,535.00p 12,720.00p 12,415.00p 12,720.00p 478375
14/12/2021 12,570.00p 12,629.34p 12,415.00p 12,415.00p 454656
13/12/2021 12,405.00p 12,545.00p 12,370.00p 12,525.00p 1146944
10/12/2021 12,305.00p 12,465.00p 12,305.00p 12,405.00p 261577
09/12/2021 12,410.00p 12,440.00p 12,285.00p 12,435.00p 346134
08/12/2021 12,295.00p 12,515.00p 12,250.00p 12,260.00p 484037
07/12/2021 11,960.00p 12,255.00p 11,862.43p 12,255.00p 635456
06/12/2021 11,680.00p 11,745.00p 11,360.00p 11,570.00p 773599
03/12/2021 11,720.00p 11,785.00p 11,580.00p 11,615.00p 307034
02/12/2021 11,615.00p 11,715.00p 11,560.00p 11,655.00p 340095
01/12/2021 11,540.00p 11,780.00p 11,464.00p 11,755.00p 452349
30/11/2021 11,410.00p 11,620.00p 11,325.00p 11,465.00p 1088792
29/11/2021 11,630.00p 11,665.00p 11,455.00p 11,555.00p 784206
26/11/2021 11,505.00p 11,647.21p 11,440.00p 11,485.00p 647183
25/11/2021 11,855.00p 11,980.00p 11,785.00p 11,820.00p 512883
24/11/2021 11,860.00p 11,940.00p 11,750.00p 11,855.00p 518552
23/11/2021 12,065.00p 12,085.00p 11,805.00p 11,850.00p 942454
22/11/2021 12,020.00p 12,185.00p 11,980.00p 12,120.00p 336903
19/11/2021 11,755.00p 12,185.00p 11,750.00p 12,020.00p 827511
18/11/2021 11,950.00p 12,155.00p 142.41p 12,115.00p 1226281
17/11/2021 11,845.00p 11,980.00p 11,845.00p 11,945.00p 616243
16/11/2021 11,825.00p 11,920.00p 11,711.40p 11,905.00p 496190
15/11/2021 11,805.00p 11,835.00p 11,740.00p 11,830.00p 493657
12/11/2021 11,680.00p 11,870.00p 11,635.00p 11,870.00p 803281
11/11/2021 11,535.00p 11,685.00p 11,500.00p 11,670.00p 499823
10/11/2021 11,420.00p 11,535.00p 11,390.00p 11,535.00p 361265
09/11/2021 11,405.00p 11,525.00p 11,394.75p 11,430.00p 515294
08/11/2021 11,270.00p 11,440.00p 11,152.50p 11,440.00p 477766
05/11/2021 11,350.00p 11,540.00p 11,280.00p 11,315.00p 476132
04/11/2021 11,245.00p 11,415.00p 11,195.00p 11,360.00p 321661
03/11/2021 11,135.00p 11,270.00p 11,135.00p 11,180.00p 366572
02/11/2021 11,170.00p 11,310.00p 11,145.00p 11,260.00p 437238
01/11/2021 11,050.00p 11,195.00p 10,950.00p 11,160.00p 246798
29/10/2021 10,970.00p 11,020.00p 10,837.50p 10,995.00p 487080
28/10/2021 10,865.00p 11,050.00p 10,820.00p 11,000.00p 250992
27/10/2021 10,895.00p 11,030.00p 10,875.00p 10,985.00p 310022
26/10/2021 10,765.00p 10,930.00p 10,760.00p 10,895.00p 271380
25/10/2021 10,860.00p 10,870.00p 10,711.82p 10,750.00p 1040578
22/10/2021 10,795.00p 10,880.00p 10,730.00p 10,825.00p 323822
21/10/2021 10,645.00p 10,775.00p 10,600.00p 10,730.00p 452552
20/10/2021 10,565.00p 10,715.00p 10,545.00p 10,695.00p 335093
19/10/2021 10,595.00p 10,620.00p 10,480.00p 10,575.00p 501667
18/10/2021 10,555.00p 10,570.00p 10,480.00p 10,550.00p 371576
15/10/2021 10,490.00p 10,595.00p 10,445.00p 10,595.00p 838709
14/10/2021 10,375.00p 10,440.00p 10,336.04p 10,425.00p 549799
13/10/2021 10,260.00p 10,345.00p 10,205.00p 10,300.00p 442384
12/10/2021 10,180.00p 10,325.00p 10,150.00p 10,285.00p 404938
11/10/2021 10,355.00p 10,430.00p 10,165.00p 10,290.00p 297760
08/10/2021 10,380.00p 10,495.00p 10,350.00p 10,430.00p 342147
07/10/2021 10,260.00p 10,435.00p 10,260.00p 10,345.00p 446930
06/10/2021 10,365.00p 10,365.00p 10,165.00p 10,310.00p 632663
05/10/2021 10,230.00p 10,490.00p 10,190.00p 10,435.00p 402250
04/10/2021 10,225.00p 10,345.00p 10,155.00p 10,200.00p 484390
01/10/2021 10,150.00p 10,320.00p 10,120.00p 10,230.00p 388425
30/09/2021 10,515.00p 10,590.00p 10,320.00p 10,335.00p 435455
29/09/2021 10,315.00p 10,570.00p 10,315.00p 10,430.00p 437018
28/09/2021 10,760.00p 10,760.00p 10,125.00p 10,235.00p 717088
27/09/2021 10,715.00p 10,765.00p 10,440.66p 10,515.00p 388369
24/09/2021 10,445.00p 10,620.00p 10,445.00p 10,575.00p 401115
23/09/2021 10,660.00p 10,735.00p 10,635.00p 10,635.00p 208392
22/09/2021 10,415.00p 10,565.00p 10,395.00p 10,555.00p 364834
21/09/2021 10,400.00p 10,465.00p 10,360.00p 10,405.00p 237067
20/09/2021 10,385.00p 10,460.00p 10,265.00p 10,330.00p 244903
17/09/2021 10,760.00p 10,785.00p 10,440.00p 10,495.00p 604531
16/09/2021 10,515.00p 10,740.00p 10,465.00p 10,680.00p 357804
15/09/2021 10,555.00p 10,580.00p 10,495.00p 10,495.00p 232388
14/09/2021 10,605.00p 10,655.00p 10,530.00p 10,575.00p 310375
13/09/2021 10,635.00p 10,665.00p 10,590.00p 10,640.00p 176298
10/09/2021 10,625.00p 10,625.00p 10,545.00p 10,570.00p 190919
09/09/2021 10,435.00p 10,590.00p 10,425.00p 10,575.00p 285063
08/09/2021 10,655.00p 10,655.00p 10,440.00p 10,555.00p 322886
07/09/2021 10,735.00p 10,755.00p 10,670.00p 10,700.00p 286815
06/09/2021 10,645.00p 10,810.00p 10,630.00p 10,765.00p 167385
03/09/2021 10,655.00p 10,660.00p 10,530.00p 10,610.00p 206397
02/09/2021 10,545.00p 10,725.00p 10,545.00p 10,645.00p 364211
01/09/2021 10,560.00p 10,585.00p 10,435.00p 10,565.00p 344528
31/08/2021 10,270.00p 10,515.00p 10,265.00p 10,505.00p 714631
30/08/2021 10,290.00p 10,290.00p 10,175.00p 10,225.00p 159516
27/08/2021 10,290.00p 10,290.00p 10,175.00p 10,225.00p 159516
26/08/2021 10,100.00p 10,300.00p 10,100.00p 10,230.00p 189230
25/08/2021 10,165.00p 10,240.00p 10,150.00p 10,210.00p 149083
24/08/2021 10,235.00p 10,265.00p 10,075.00p 10,160.00p 213468
23/08/2021 10,245.00p 10,256.31p 10,170.00p 10,210.00p 125820
20/08/2021 10,065.00p 10,185.00p 9,988.00p 10,160.00p 314976
19/08/2021 10,050.00p 10,105.00p 9,928.00p 10,070.00p 186831
18/08/2021 10,155.00p 10,185.00p 10,080.00p 10,130.00p 194288
17/08/2021 10,185.00p 10,330.00p 10,095.00p 10,120.00p 198843
16/08/2021 10,160.00p 10,285.00p 10,160.00p 10,235.00p 132170
13/08/2021 10,275.00p 10,350.00p 10,265.00p 10,295.00p 114811
12/08/2021 10,110.00p 10,330.00p 10,110.00p 10,285.00p 283159
11/08/2021 10,120.00p 10,165.00p 10,056.76p 10,115.00p 256328
10/08/2021 10,135.00p 10,200.00p 10,075.00p 10,080.00p 290910
09/08/2021 10,200.00p 10,210.00p 10,065.00p 10,095.00p 168573
06/08/2021 10,240.00p 10,250.00p 10,135.00p 10,200.00p 121891
05/08/2021 10,125.00p 10,240.00p 10,125.00p 10,230.00p 594576
04/08/2021 10,170.00p 10,255.00p 10,115.00p 10,145.00p 251356
03/08/2021 10,070.00p 10,165.00p 10,020.00p 10,120.00p 183995
02/08/2021 10,160.00p 10,185.00p 10,005.00p 10,065.00p 221057
30/07/2021 10,025.00p 10,120.00p 10,001.38p 10,090.00p 314341
29/07/2021 10,130.00p 10,205.00p 10,070.00p 10,090.00p 368666
28/07/2021 10,100.00p 10,160.00p 10,060.00p 10,130.00p 275188
27/07/2021 10,225.00p 10,265.00p 10,126.43p 10,165.00p 272892
26/07/2021 10,350.00p 10,405.00p 10,269.08p 10,280.00p 203828
23/07/2021 10,330.00p 10,400.00p 10,290.00p 10,395.00p 325965
22/07/2021 10,265.00p 10,455.00p 10,265.00p 10,315.00p 251047
21/07/2021 10,155.00p 10,260.00p 10,140.00p 10,245.00p 440704
20/07/2021 10,110.00p 10,185.00p 10,076.33p 10,125.00p 410128
19/07/2021 10,130.00p 10,235.00p 9,994.00p 10,070.00p 439966
16/07/2021 10,300.00p 10,305.00p 10,160.00p 10,235.00p 227066
15/07/2021 10,380.00p 10,390.00p 10,150.00p 10,220.00p 411265
14/07/2021 10,515.00p 10,527.41p 10,315.00p 10,395.00p 626971
13/07/2021 10,490.00p 10,549.07p 10,445.00p 10,510.00p 145999
12/07/2021 10,340.00p 10,470.00p 10,300.00p 10,460.00p 135164
09/07/2021 10,250.00p 10,355.00p 10,235.00p 10,350.00p 191966
08/07/2021 10,275.00p 10,345.00p 10,140.00p 10,205.00p 376181
07/07/2021 10,200.00p 10,375.00p 10,200.00p 10,375.00p 187690
06/07/2021 10,170.00p 10,285.00p 10,160.00p 10,190.00p 189045
05/07/2021 10,185.00p 10,240.00p 10,140.00p 10,205.00p 147748
02/07/2021 10,175.00p 10,225.00p 10,140.00p 10,195.00p 283993
01/07/2021 10,090.00p 10,185.00p 10,000.00p 10,145.00p 243608
30/06/2021 10,170.00p 10,225.00p 10,045.00p 10,050.00p 419475
29/06/2021 9,974.00p 10,190.00p 9,956.00p 10,140.00p 309212
28/06/2021 9,968.00p 10,035.00p 9,958.00p 9,970.00p 206438
25/06/2021 9,950.00p 10,035.00p 9,902.00p 10,005.00p 195656
24/06/2021 9,876.00p 9,932.00p 9,810.00p 9,902.00p 293787
23/06/2021 9,906.00p 9,910.00p 9,790.64p 9,840.00p 283456
22/06/2021 9,848.00p 9,950.00p 9,834.00p 9,888.00p 290942
21/06/2021 9,656.00p 9,840.00p 9,579.11p 9,832.00p 242307
18/06/2021 9,818.00p 9,866.00p 9,678.00p 9,678.00p 695352
17/06/2021 9,854.00p 9,890.00p 9,780.00p 9,844.00p 449378
16/06/2021 9,848.00p 9,962.00p 9,834.00p 9,914.00p 402271
15/06/2021 9,756.00p 9,896.00p 9,657.00p 9,818.00p 452604
14/06/2021 9,664.00p 9,682.00p 9,574.72p 9,622.00p 249911
11/06/2021 9,572.00p 9,602.00p 9,508.00p 9,572.00p 290492
10/06/2021 9,728.00p 9,728.00p 9,554.00p 9,576.00p 562355
09/06/2021 9,862.00p 9,882.00p 9,674.00p 9,726.00p 447152
08/06/2021 9,880.00p 9,998.00p 9,846.00p 9,880.00p 284604
07/06/2021 9,846.00p 9,956.00p 9,822.00p 9,862.00p 275492
04/06/2021 9,790.00p 9,872.00p 9,770.00p 9,824.00p 278244
03/06/2021 9,658.00p 9,804.00p 9,658.00p 9,802.00p 527117
02/06/2021 9,652.00p 9,730.00p 9,600.00p 9,660.00p 868324
01/06/2021 9,402.00p 9,698.00p 9,402.00p 9,632.00p 379968
31/05/2021 9,650.00p 9,742.00p 9,584.00p 9,584.00p 637994
28/05/2021 9,650.00p 9,742.00p 9,584.00p 9,584.00p 637994
27/05/2021 9,610.00p 9,680.00p 9,564.00p 9,624.00p 1012660
26/05/2021 9,736.00p 9,790.00p 9,614.00p 9,624.00p 376745
25/05/2021 9,742.00p 9,760.00p 9,698.00p 9,722.00p 531295
24/05/2021 9,780.00p 9,828.00p 9,696.00p 9,724.00p 131559
21/05/2021 9,678.00p 9,758.00p 9,636.00p 9,724.00p 362101
20/05/2021 9,564.00p 9,666.00p 9,494.00p 9,666.00p 460442
19/05/2021 9,502.00p 9,680.00p 9,400.00p 9,472.00p 696644
18/05/2021 9,276.00p 9,296.00p 9,220.00p 9,270.00p 330602
17/05/2021 9,330.00p 9,330.00p 9,172.00p 9,196.00p 503246
14/05/2021 9,258.00p 9,326.00p 9,198.00p 9,268.00p 251727
13/05/2021 9,128.00p 9,206.00p 9,056.00p 9,196.00p 277937
12/05/2021 9,130.00p 9,348.00p 9,074.00p 9,200.00p 489297
11/05/2021 9,344.00p 9,386.00p 9,082.00p 9,152.00p 480065
10/05/2021 9,452.00p 9,538.00p 9,398.00p 9,438.00p 305606
07/05/2021 9,420.00p 9,448.00p 9,358.00p 9,432.00p 451116
06/05/2021 9,370.00p 9,380.00p 9,230.00p 9,380.00p 290184
05/05/2021 9,138.00p 9,344.00p 9,138.00p 9,302.00p 388241
04/05/2021 9,252.00p 9,424.00p 9,066.00p 9,090.00p 345047
03/05/2021 9,178.00p 9,256.00p 9,058.00p 9,132.00p 416661
30/04/2021 9,178.00p 9,256.00p 9,058.00p 9,132.00p 416661
29/04/2021 9,182.00p 9,264.00p 9,114.00p 9,186.00p 261818
28/04/2021 9,212.00p 9,228.00p 9,144.00p 9,148.00p 271357
27/04/2021 9,246.00p 9,328.00p 9,120.00p 9,190.00p 302441
26/04/2021 9,230.00p 9,302.00p 9,198.00p 9,226.00p 255605
23/04/2021 9,212.00p 9,318.00p 9,212.00p 9,282.00p 322961
22/04/2021 9,264.00p 9,322.00p 9,212.00p 9,286.00p 506500
21/04/2021 9,194.00p 9,292.00p 9,168.00p 9,212.00p 387619
20/04/2021 9,334.00p 9,400.00p 9,208.00p 9,208.00p 430703
19/04/2021 9,354.00p 9,438.00p 9,314.00p 9,328.00p 552111
16/04/2021 9,170.00p 9,364.00p 9,132.00p 9,344.00p 604033
15/04/2021 9,130.00p 9,218.00p 9,064.00p 9,190.00p 491612
14/04/2021 9,192.00p 9,192.00p 9,043.48p 9,104.00p 349840
13/04/2021 9,148.00p 9,310.00p 9,148.00p 9,210.00p 416315
12/04/2021 9,296.00p 9,364.00p 9,194.00p 9,220.00p 568718
09/04/2021 9,344.00p 9,392.00p 9,284.00p 9,310.00p 381153
08/04/2021 9,156.00p 9,268.00p 9,150.00p 9,268.00p 391646
07/04/2021 9,084.00p 9,200.10p 9,048.00p 9,128.00p 546441
06/04/2021 9,074.00p 9,148.00p 8,950.00p 9,004.00p 325038
02/04/2021 8,668.00p 8,986.00p 8,624.00p 8,946.00p 584383
01/04/2021 8,668.00p 8,986.00p 8,624.00p 8,946.00p 621540
31/03/2021 8,784.00p 8,826.00p 8,646.00p 8,668.00p 543045
30/03/2021 8,834.00p 8,900.00p 8,725.80p 8,794.00p 333943
29/03/2021 8,804.00p 8,928.00p 8,762.00p 8,820.00p 541381
26/03/2021 8,704.00p 8,786.00p 8,606.00p 8,786.00p 414459
25/03/2021 8,456.00p 8,640.00p 8,430.00p 8,612.00p 429807
24/03/2021 8,562.00p 8,720.00p 8,522.00p 8,642.00p 455221
23/03/2021 8,556.00p 8,654.00p 8,516.00p 8,598.00p 465712
22/03/2021 8,532.00p 8,746.00p 8,438.00p 8,596.00p 465373

*Close Price adjusted for both dividends and splits