Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/03/2021 8,636.00p 8,702.00p 8,538.00p 8,564.00p 911121
18/03/2021 8,958.00p 9,012.00p 8,664.00p 8,720.00p 360665
17/03/2021 9,078.00p 9,216.00p 8,876.00p 8,882.00p 440412
16/03/2021 8,750.00p 9,180.00p 8,750.00p 9,066.00p 442720
15/03/2021 8,930.00p 9,030.00p 8,916.00p 9,030.00p 299246
12/03/2021 8,760.00p 9,020.00p 8,760.00p 8,932.00p 244113
11/03/2021 8,798.00p 8,922.00p 8,798.00p 8,920.00p 645914
10/03/2021 8,832.00p 8,872.00p 8,748.00p 8,804.00p 204562
09/03/2021 8,688.00p 8,894.00p 8,632.00p 8,864.00p 418724
08/03/2021 8,430.00p 8,686.00p 8,344.00p 8,660.00p 766958
05/03/2021 8,374.00p 8,618.00p 8,344.00p 8,374.00p 418445
04/03/2021 8,520.00p 8,604.00p 8,360.00p 8,436.00p 439781
03/03/2021 8,620.00p 8,760.00p 8,582.00p 8,582.00p 315640
02/03/2021 8,554.00p 8,652.00p 8,474.00p 8,562.00p 312874
01/03/2021 8,508.00p 8,609.94p 8,424.00p 8,536.00p 411386
26/02/2021 8,490.00p 8,524.00p 8,400.00p 8,432.00p 552249
25/02/2021 8,786.00p 8,844.00p 8,590.00p 8,598.00p 339659
24/02/2021 8,666.00p 8,866.00p 8,638.00p 8,774.00p 310762
23/02/2021 8,662.00p 8,774.00p 8,590.00p 8,676.00p 690719
22/02/2021 8,656.00p 8,694.00p 8,570.00p 8,662.00p 196012
19/02/2021 8,666.00p 8,750.00p 8,594.00p 8,738.00p 297292
18/02/2021 8,666.00p 8,748.00p 8,590.00p 8,664.00p 306200
17/02/2021 8,754.00p 8,774.00p 8,668.00p 8,684.00p 222593
16/02/2021 8,900.00p 8,942.00p 8,736.00p 8,766.00p 238635
15/02/2021 8,928.00p 8,972.00p 8,888.00p 8,900.00p 332822
12/02/2021 8,766.00p 8,996.00p 8,766.00p 8,920.00p 309858
11/02/2021 8,810.00p 8,928.00p 8,778.00p 8,906.00p 201569
10/02/2021 8,768.00p 8,846.00p 8,718.00p 8,788.00p 283257
09/02/2021 8,804.00p 8,868.00p 8,708.00p 8,758.00p 262710
08/02/2021 8,762.00p 8,840.00p 8,676.00p 8,812.00p 224316
05/02/2021 8,912.00p 8,932.00p 8,690.00p 8,706.00p 311387
04/02/2021 8,790.00p 8,926.00p 8,746.00p 8,882.00p 237742
03/02/2021 8,798.00p 8,936.00p 8,726.00p 8,802.00p 288478
02/02/2021 8,600.00p 8,752.00p 8,505.31p 8,740.00p 389023
01/02/2021 8,476.00p 8,664.00p 8,476.00p 8,542.00p 263432
29/01/2021 8,464.00p 8,642.00p 8,360.00p 8,502.00p 432851
28/01/2021 8,596.00p 8,692.00p 8,358.00p 8,560.00p 420476
27/01/2021 8,792.00p 8,846.00p 8,560.00p 8,600.00p 550155
26/01/2021 8,968.00p 8,998.27p 8,826.00p 8,842.00p 345808
25/01/2021 9,160.00p 9,212.00p 8,954.00p 8,990.00p 245130
22/01/2021 9,272.00p 9,286.00p 9,104.00p 9,128.00p 215506
21/01/2021 9,048.00p 9,276.00p 9,048.00p 9,208.00p 475191
20/01/2021 9,032.00p 9,126.00p 8,994.00p 9,020.00p 343648
19/01/2021 9,100.00p 9,114.00p 8,947.74p 9,030.00p 451299
18/01/2021 9,280.00p 9,372.00p 9,044.00p 9,088.00p 323120
15/01/2021 9,300.00p 9,370.00p 9,230.00p 9,266.00p 481409
14/01/2021 9,330.00p 9,370.00p 9,218.00p 9,328.00p 262568
13/01/2021 9,302.00p 9,370.00p 9,276.00p 9,358.00p 211352
12/01/2021 9,178.00p 9,290.00p 9,152.00p 9,270.00p 270687
11/01/2021 9,458.00p 9,478.00p 9,108.00p 9,166.00p 303693
08/01/2021 9,270.00p 9,516.00p 9,172.00p 9,458.00p 443619
07/01/2021 9,008.00p 9,240.00p 9,001.66p 9,206.00p 314104
06/01/2021 8,800.00p 8,966.00p 8,734.00p 8,914.00p 420971
05/01/2021 8,756.00p 8,852.25p 8,666.00p 8,774.00p 323568
04/01/2021 9,012.00p 9,018.00p 8,818.00p 8,848.00p 381209
31/12/2020 8,802.00p 8,938.00p 8,741.11p 8,884.00p 210506
30/12/2020 8,888.00p 9,008.00p 8,884.00p 8,890.00p 175586
29/12/2020 8,876.00p 9,098.00p 8,876.00p 9,004.00p 294360
28/12/2020 8,732.00p 8,850.00p 8,732.00p 8,802.00p 65875
24/12/2020 8,732.00p 8,850.00p 8,732.00p 8,802.00p 65875
23/12/2020 8,910.00p 8,910.00p 8,822.00p 8,858.00p 197785
22/12/2020 8,802.00p 8,910.00p 8,780.00p 8,890.00p 206707
21/12/2020 8,778.00p 8,858.00p 8,710.00p 8,818.00p 241473
18/12/2020 8,812.00p 8,934.00p 8,782.00p 8,874.00p 565078
17/12/2020 8,832.00p 8,880.00p 8,762.00p 8,800.00p 408764
16/12/2020 8,702.00p 8,786.00p 8,668.00p 8,786.00p 384698
15/12/2020 8,744.00p 8,856.00p 8,648.00p 8,688.00p 260167
14/12/2020 8,680.00p 8,782.00p 8,616.00p 8,756.00p 262934
11/12/2020 8,548.00p 8,642.00p 8,546.00p 8,638.00p 350586
10/12/2020 8,568.00p 8,660.00p 8,478.00p 8,550.00p 366355
09/12/2020 8,530.00p 8,592.00p 8,454.00p 8,504.00p 296227
08/12/2020 8,480.00p 8,656.00p 8,426.21p 8,506.00p 382657
07/12/2020 8,524.00p 8,554.00p 8,442.00p 8,480.00p 374912
04/12/2020 8,520.00p 8,578.00p 8,488.00p 8,540.00p 384062
03/12/2020 8,580.00p 8,676.00p 8,478.00p 8,554.00p 447823
02/12/2020 8,500.00p 8,526.00p 8,440.00p 8,502.00p 405720
01/12/2020 8,474.00p 8,572.00p 8,400.00p 8,572.00p 441036
30/11/2020 8,270.00p 8,478.00p 8,264.00p 8,424.00p 904719
27/11/2020 8,198.00p 8,334.00p 8,102.00p 8,324.00p 841883
26/11/2020 8,396.00p 8,434.00p 8,202.00p 8,250.00p 264108
25/11/2020 8,274.00p 8,432.00p 8,256.00p 8,374.00p 474348
24/11/2020 8,324.00p 8,500.00p 8,194.00p 8,258.00p 459554
23/11/2020 8,152.00p 8,208.00p 8,122.00p 8,202.00p 260605
20/11/2020 8,100.00p 8,174.00p 8,044.00p 8,134.00p 266251
19/11/2020 7,948.00p 8,080.00p 7,944.00p 8,068.00p 396141
18/11/2020 7,972.00p 8,090.00p 7,878.00p 8,008.00p 308368
17/11/2020 7,916.00p 8,144.00p 7,916.00p 8,010.00p 731812
16/11/2020 8,044.00p 8,044.00p 7,852.00p 7,970.00p 402939
13/11/2020 8,054.00p 8,141.72p 7,642.00p 7,992.00p 351846
12/11/2020 7,918.00p 8,170.00p 7,918.00p 8,116.00p 430365
10/11/2020 8,212.00p 8,312.00p 7,986.00p 8,000.00p 769644
09/11/2020 8,520.00p 8,624.00p 8,320.00p 8,320.00p 457773
06/11/2020 8,320.00p 8,432.00p 8,198.00p 8,402.00p 223953
05/11/2020 8,294.00p 8,508.00p 8,252.00p 8,378.00p 451137
04/11/2020 8,052.00p 8,288.00p 8,002.00p 8,288.00p 561474
03/11/2020 7,944.00p 8,218.00p 7,916.00p 8,180.00p 359828
02/11/2020 7,726.00p 7,874.00p 7,684.00p 7,850.00p 334519
30/10/2020 7,700.00p 7,780.00p 7,670.07p 7,722.00p 324303
29/10/2020 7,728.00p 7,798.00p 7,700.00p 7,784.00p 325709
28/10/2020 7,778.00p 7,822.34p 7,712.00p 7,760.00p 482561
27/10/2020 7,964.00p 7,990.00p 7,850.00p 7,894.00p 383106
26/10/2020 7,942.00p 8,092.00p 7,942.00p 7,982.00p 240069
23/10/2020 7,976.00p 8,080.00p 7,950.00p 8,072.00p 223729
22/10/2020 8,034.00p 8,114.00p 7,980.00p 8,022.00p 265440
21/10/2020 8,128.00p 8,142.00p 8,002.00p 8,070.00p 325477
20/10/2020 8,038.00p 8,150.00p 8,038.00p 8,126.00p 227421
19/10/2020 8,122.00p 8,164.00p 8,014.00p 8,054.00p 145919
16/10/2020 8,044.00p 8,204.00p 8,044.00p 8,116.00p 323171
15/10/2020 8,060.00p 8,090.00p 7,931.07p 7,964.00p 233357
14/10/2020 8,098.00p 8,168.00p 8,058.00p 8,140.00p 383274
13/10/2020 8,024.00p 8,084.00p 7,934.00p 8,050.00p 186152
12/10/2020 7,958.00p 8,096.00p 7,885.31p 8,026.00p 237274
09/10/2020 8,100.00p 8,113.92p 7,934.00p 8,048.00p 182866
08/10/2020 8,094.00p 8,176.00p 7,998.00p 8,034.00p 204546
07/10/2020 7,976.00p 8,046.00p 7,896.00p 8,046.00p 299402
06/10/2020 8,074.00p 8,105.31p 7,902.00p 7,938.00p 246909
05/10/2020 8,036.00p 8,116.00p 7,986.00p 8,044.00p 322793
02/10/2020 7,854.00p 8,012.00p 7,830.00p 7,990.00p 334405
01/10/2020 7,860.00p 7,938.00p 7,800.00p 7,938.00p 337537
30/09/2020 7,920.00p 8,006.00p 7,750.00p 7,812.00p 550208
29/09/2020 7,770.00p 7,946.00p 7,730.00p 7,862.00p 601175
28/09/2020 7,526.00p 7,640.00p 7,416.00p 7,416.00p 439964
25/09/2020 7,392.00p 7,542.00p 7,334.00p 7,500.00p 352035
24/09/2020 7,352.00p 7,502.00p 7,340.00p 7,382.00p 229015
23/09/2020 7,338.00p 7,558.00p 7,302.00p 7,510.00p 432618
22/09/2020 7,214.00p 7,268.00p 7,132.00p 7,262.00p 560804
21/09/2020 7,440.00p 7,440.00p 7,109.70p 7,150.00p 384791
18/09/2020 7,594.00p 7,668.00p 7,472.00p 7,472.00p 790882
17/09/2020 7,550.00p 7,696.00p 7,540.00p 7,640.00p 322694
16/09/2020 7,428.00p 7,676.00p 7,406.00p 7,604.00p 424017
15/09/2020 7,332.00p 7,426.00p 7,332.00p 7,426.00p 347024
14/09/2020 7,298.00p 7,370.00p 7,266.00p 7,310.00p 253800
11/09/2020 7,310.00p 7,342.00p 7,268.00p 7,280.00p 365465
10/09/2020 7,396.00p 7,422.00p 7,268.00p 7,298.00p 248976
09/09/2020 7,246.00p 7,422.00p 7,246.00p 7,368.00p 274150
08/09/2020 7,224.00p 7,270.00p 7,100.00p 7,250.00p 279948
07/09/2020 7,098.00p 7,284.00p 7,080.00p 7,218.00p 420338
04/09/2020 7,114.00p 7,298.00p 7,062.00p 7,080.00p 295639
03/09/2020 7,476.00p 7,506.00p 7,140.00p 7,140.00p 228938
02/09/2020 7,416.00p 7,602.00p 7,398.00p 7,444.00p 385729
01/09/2020 7,378.00p 7,404.00p 7,193.54p 7,294.00p 326137
31/08/2020 7,482.00p 7,482.00p 7,358.00p 7,376.00p 265049
28/08/2020 7,482.00p 7,482.00p 7,358.00p 7,376.00p 265049
27/08/2020 7,552.00p 7,596.00p 7,434.00p 7,434.00p 166437
26/08/2020 7,484.00p 7,558.00p 7,418.00p 7,558.00p 173057
25/08/2020 7,538.00p 7,610.00p 7,462.00p 7,462.00p 256519
24/08/2020 7,366.00p 7,550.00p 7,366.00p 7,510.00p 190270
21/08/2020 7,434.00p 7,464.00p 7,308.00p 7,390.00p 272314
20/08/2020 7,344.00p 7,454.00p 7,344.00p 7,426.00p 323592
19/08/2020 7,394.00p 7,484.00p 7,320.00p 7,430.00p 255058
18/08/2020 7,172.00p 7,440.00p 7,134.00p 7,400.00p 404914
17/08/2020 7,064.00p 7,252.00p 7,058.00p 7,240.00p 343769
14/08/2020 7,218.00p 7,248.00p 7,058.00p 7,100.00p 338890
13/08/2020 7,196.00p 7,300.00p 7,196.00p 7,250.00p 208903
12/08/2020 7,116.00p 7,338.00p 7,086.00p 7,290.00p 389788
11/08/2020 7,056.00p 7,190.00p 7,050.00p 7,114.00p 216957
10/08/2020 7,072.00p 7,122.00p 7,016.00p 7,052.00p 198515
07/08/2020 6,996.00p 7,054.00p 6,976.00p 7,024.00p 260364
06/08/2020 7,102.00p 7,152.55p 7,002.00p 7,002.00p 243836
05/08/2020 7,022.00p 7,144.00p 6,988.00p 7,136.00p 192188
04/08/2020 7,040.00p 7,094.00p 6,926.00p 6,960.00p 279415
03/08/2020 6,808.00p 7,028.00p 6,802.00p 7,014.00p 303869
31/07/2020 6,910.00p 6,962.00p 6,788.00p 6,792.00p 367127
30/07/2020 7,028.00p 7,028.00p 6,724.00p 6,864.00p 319457
29/07/2020 7,020.00p 7,066.73p 6,970.00p 7,022.00p 218147
28/07/2020 7,008.00p 7,044.00p 6,912.00p 6,980.00p 225175
27/07/2020 7,002.00p 7,060.00p 6,922.00p 7,008.00p 275129
24/07/2020 7,166.00p 7,166.00p 6,961.03p 6,992.00p 383263
23/07/2020 6,904.00p 6,918.00p 6,800.00p 6,874.00p 475709
22/07/2020 6,826.00p 6,872.00p 6,754.00p 6,872.00p 404835
21/07/2020 7,012.00p 7,012.00p 6,846.00p 6,846.00p 327329
20/07/2020 6,856.00p 6,936.00p 6,846.00p 6,922.00p 155561
17/07/2020 6,930.00p 6,952.00p 6,804.00p 6,910.00p 241485
16/07/2020 6,844.00p 6,928.00p 6,766.00p 6,888.00p 194263
15/07/2020 6,702.00p 6,934.00p 6,692.00p 6,880.00p 456402
14/07/2020 6,674.00p 6,742.00p 6,600.00p 6,658.00p 246860
13/07/2020 6,676.00p 6,756.00p 6,604.00p 6,748.00p 209511
10/07/2020 6,448.00p 6,648.00p 6,420.00p 6,602.00p 223304
09/07/2020 6,640.00p 6,690.00p 6,466.00p 6,524.00p 291341
08/07/2020 6,486.00p 6,602.00p 6,448.00p 6,552.00p 294593
07/07/2020 6,514.00p 6,617.52p 6,514.00p 6,586.00p 208104
06/07/2020 6,628.00p 6,662.00p 6,564.00p 6,608.00p 198657
03/07/2020 6,574.00p 6,604.00p 6,506.00p 6,516.00p 161411
02/07/2020 6,610.00p 6,612.00p 6,504.00p 6,572.00p 234836
01/07/2020 6,614.00p 6,636.00p 6,402.00p 6,530.00p 292098
29/06/2020 6,350.00p 6,514.00p 6,323.92p 6,466.00p 278908
26/06/2020 6,422.00p 6,500.00p 6,356.00p 6,356.00p 230828
25/06/2020 6,340.00p 6,352.00p 6,186.00p 6,298.00p 361153
24/06/2020 6,582.00p 6,582.00p 6,294.00p 6,346.00p 338988
23/06/2020 6,732.00p 6,758.00p 6,570.00p 6,610.00p 318094
22/06/2020 6,490.00p 6,720.00p 6,490.00p 6,624.00p 300144
19/06/2020 6,600.00p 6,662.00p 6,520.89p 6,566.00p 829244
18/06/2020 6,520.00p 6,672.00p 6,492.00p 6,602.00p 313083
17/06/2020 6,528.00p 6,752.00p 6,482.00p 6,558.00p 522293
16/06/2020 6,536.00p 6,550.00p 6,317.30p 6,526.00p 472428
15/06/2020 5,944.00p 6,074.00p 5,908.00p 6,038.00p 302297
12/06/2020 5,998.00p 6,220.00p 5,946.00p 6,068.00p 381316
11/06/2020 6,180.00p 6,184.00p 6,038.00p 6,050.00p 407341
10/06/2020 6,308.00p 6,456.00p 6,258.00p 6,356.00p 332210
09/06/2020 6,408.00p 6,442.00p 6,252.00p 6,330.00p 399610

*Close Price adjusted for both dividends and splits