Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/11/2018 5,358.00p 5,397.00p 5,314.00p 5,325.00p 616451
01/11/2018 5,243.00p 5,395.00p 5,216.00p 5,300.00p 669849
31/10/2018 5,235.00p 5,332.00p 5,234.00p 5,283.00p 900059
30/10/2018 5,168.00p 5,185.00p 5,069.00p 5,160.00p 705445
29/10/2018 5,000.00p 5,205.00p 4,997.00p 5,170.00p 914650
26/10/2018 5,142.00p 5,162.00p 4,917.00p 4,990.50p 1101824
25/10/2018 5,105.00p 5,200.00p 5,071.00p 5,184.00p 677778
24/10/2018 5,334.00p 5,388.00p 5,202.00p 5,215.00p 682305
23/10/2018 5,271.00p 5,398.00p 5,266.00p 5,312.00p 721877
22/10/2018 5,322.00p 5,398.00p 5,312.00p 5,335.00p 606609
19/10/2018 5,315.00p 5,404.00p 5,291.00p 5,326.00p 720450
18/10/2018 5,428.00p 5,471.00p 5,351.00p 5,351.00p 719117
17/10/2018 5,691.00p 5,691.00p 5,484.00p 5,502.00p 516008
16/10/2018 5,498.00p 5,674.00p 5,482.00p 5,659.00p 537966
15/10/2018 5,526.00p 5,526.00p 5,403.00p 5,492.00p 513683
12/10/2018 5,589.00p 5,635.00p 5,525.00p 5,529.00p 555725
11/10/2018 5,455.00p 5,686.00p 5,426.00p 5,567.00p 1117072
10/10/2018 5,771.00p 5,779.00p 5,469.00p 5,469.00p 773074
09/10/2018 5,840.00p 5,873.00p 5,753.00p 5,773.00p 424526
08/10/2018 5,992.00p 6,000.00p 5,831.00p 5,838.00p 451467
05/10/2018 5,994.00p 6,040.00p 5,962.00p 5,978.00p 408526
04/10/2018 6,011.00p 6,080.66p 5,952.00p 5,983.00p 688443
03/10/2018 6,059.00p 6,129.00p 5,897.00p 5,972.00p 1012049
02/10/2018 6,203.00p 6,281.00p 6,073.00p 6,083.00p 1341666
01/10/2018 6,504.00p 6,601.00p 6,478.00p 6,529.00p 580240
28/09/2018 6,561.00p 6,578.00p 6,473.00p 6,515.00p 602629
27/09/2018 6,539.00p 6,576.00p 6,522.00p 6,555.00p 515938
26/09/2018 6,538.00p 6,577.00p 6,517.00p 6,556.00p 378519
25/09/2018 6,492.00p 6,545.00p 6,492.00p 6,545.00p 269119
24/09/2018 6,458.00p 6,509.00p 6,450.00p 6,504.00p 301911
21/09/2018 6,479.00p 6,518.00p 6,411.00p 6,489.00p 1140139
20/09/2018 6,491.00p 6,525.00p 6,426.00p 6,444.00p 400620
19/09/2018 6,458.00p 6,521.00p 6,437.00p 6,483.00p 406846
18/09/2018 6,379.00p 6,462.00p 6,353.00p 6,439.00p 429260
17/09/2018 6,376.00p 6,394.00p 6,347.00p 6,370.00p 294393
14/09/2018 6,330.00p 6,382.00p 6,306.00p 6,382.00p 376059
13/09/2018 6,323.00p 6,359.00p 6,292.00p 6,304.00p 331145
12/09/2018 6,288.00p 6,369.00p 6,288.00p 6,343.00p 404210
11/09/2018 6,294.00p 6,314.00p 6,261.00p 6,314.00p 432046
10/09/2018 6,298.00p 6,318.00p 6,242.00p 6,301.00p 349275
07/09/2018 6,286.00p 6,286.00p 6,207.00p 6,269.00p 559634
06/09/2018 6,220.00p 6,337.00p 6,219.00p 6,276.00p 531897
05/09/2018 6,240.00p 6,298.00p 6,213.00p 6,229.00p 636064
04/09/2018 6,300.00p 6,300.00p 6,227.00p 6,245.00p 392715
03/09/2018 6,174.00p 6,297.00p 6,163.00p 6,265.00p 338846
31/08/2018 6,200.00p 6,234.00p 6,141.00p 6,181.00p 596115
30/08/2018 6,197.00p 6,225.00p 6,020.00p 6,221.00p 477813
29/08/2018 6,216.00p 6,268.00p 6,182.00p 6,200.00p 430669
28/08/2018 6,191.00p 6,264.00p 6,179.00p 6,216.00p 305851
24/08/2018 6,104.00p 6,167.00p 6,097.00p 6,150.00p 283014
23/08/2018 6,082.00p 6,156.00p 6,082.00p 6,129.00p 340293
22/08/2018 6,037.00p 6,108.00p 6,027.00p 6,057.00p 520058
21/08/2018 6,036.00p 6,072.00p 6,015.00p 6,047.00p 342230
20/08/2018 6,074.00p 6,091.00p 6,062.00p 6,069.00p 287757
17/08/2018 6,074.00p 6,089.00p 6,037.00p 6,071.00p 300991
16/08/2018 6,132.00p 6,144.00p 6,076.00p 6,076.00p 451585
15/08/2018 6,254.00p 6,263.00p 6,081.00p 6,095.00p 549101
14/08/2018 6,188.00p 6,262.00p 6,188.00p 6,241.00p 416595
13/08/2018 6,148.00p 6,187.00p 6,145.00p 6,173.00p 231589
10/08/2018 6,181.00p 6,194.00p 6,149.00p 6,155.00p 265594
09/08/2018 6,158.00p 6,205.00p 6,146.00p 6,194.00p 286465
08/08/2018 6,118.00p 6,178.00p 6,086.00p 6,169.00p 321122
07/08/2018 6,050.00p 6,123.00p 6,042.00p 6,103.00p 382961
06/08/2018 5,995.00p 6,041.00p 5,952.00p 6,041.00p 396361
03/08/2018 5,948.00p 6,000.00p 5,941.00p 5,980.00p 421646
02/08/2018 5,981.00p 6,008.00p 5,892.00p 5,921.00p 503341
01/08/2018 6,003.00p 6,050.00p 5,980.00p 6,004.00p 522098
31/07/2018 6,062.00p 6,062.00p 6,010.00p 6,010.00p 498994
30/07/2018 6,053.00p 6,075.00p 6,030.00p 6,050.00p 315386
27/07/2018 6,124.00p 6,124.00p 6,059.00p 6,074.00p 316012
26/07/2018 6,209.00p 6,209.00p 6,095.00p 6,111.00p 400226
25/07/2018 6,152.00p 6,161.00p 6,102.00p 6,105.00p 351203
24/07/2018 6,161.00p 6,198.00p 6,133.00p 6,146.00p 420674
23/07/2018 6,168.00p 6,186.00p 6,139.00p 6,140.00p 473887
20/07/2018 6,274.00p 6,286.00p 6,170.00p 6,195.00p 464897
19/07/2018 6,260.00p 6,275.00p 6,205.00p 6,275.00p 406340
18/07/2018 6,255.00p 6,295.00p 6,246.00p 6,250.00p 376395
17/07/2018 6,183.00p 6,241.00p 6,172.00p 6,199.00p 345515
16/07/2018 6,233.00p 6,250.00p 6,173.00p 6,189.00p 333606
13/07/2018 6,178.00p 6,284.00p 6,178.00p 6,238.00p 448007
12/07/2018 6,091.00p 6,178.00p 6,080.00p 6,148.00p 446809
11/07/2018 6,126.00p 6,126.00p 6,055.00p 6,081.00p 350844
10/07/2018 6,111.00p 6,199.00p 6,099.00p 6,163.00p 311837
09/07/2018 6,054.00p 6,108.00p 6,038.00p 6,101.00p 291692
06/07/2018 6,050.00p 6,070.00p 5,984.00p 6,051.00p 301584
05/07/2018 6,026.00p 6,059.00p 6,000.00p 6,031.00p 277205
04/07/2018 6,017.00p 6,035.00p 5,977.00p 6,013.00p 260777
03/07/2018 6,036.00p 6,058.00p 5,998.00p 6,038.00p 383158
02/07/2018 6,103.00p 6,110.00p 6,016.00p 6,016.00p 529292
29/06/2018 6,126.00p 6,185.00p 6,118.07p 6,150.00p 815060
28/06/2018 6,018.00p 6,067.00p 6,018.00p 6,063.00p 502288
27/06/2018 6,011.00p 6,072.00p 5,949.00p 6,054.00p 470760
26/06/2018 5,974.00p 6,027.00p 5,866.00p 5,982.00p 485368
25/06/2018 6,052.00p 6,077.00p 5,945.00p 5,949.00p 424594
22/06/2018 6,025.00p 6,094.00p 6,006.00p 6,077.00p 386564
21/06/2018 6,089.00p 6,124.00p 5,986.00p 6,008.00p 686370
20/06/2018 6,062.00p 6,112.00p 6,039.00p 6,070.00p 637823
19/06/2018 6,000.00p 6,058.00p 5,926.00p 6,000.00p 1066525
18/06/2018 5,976.00p 5,977.00p 5,871.00p 5,890.00p 522318
15/06/2018 6,121.00p 6,122.00p 5,943.00p 5,943.00p 1404914
14/06/2018 6,008.00p 6,151.00p 5,988.00p 6,128.00p 658889
13/06/2018 5,993.00p 6,104.00p 5,967.00p 6,045.00p 734968
12/06/2018 6,004.00p 6,034.00p 5,975.00p 5,987.00p 621933
11/06/2018 5,823.00p 6,003.00p 5,823.00p 6,000.00p 388825
08/06/2018 5,869.67p 5,927.76p 5,837.61p 5,903.72p 480080
07/06/2018 5,989.86p 5,989.86p 5,895.71p 5,895.71p 498904
06/06/2018 5,909.73p 5,937.78p 5,897.71p 5,927.76p 376667
05/06/2018 5,899.72p 5,951.80p 5,889.70p 5,897.71p 930542
04/06/2018 5,923.76p 5,947.79p 5,901.72p 5,923.76p 396101
01/06/2018 5,889.70p 5,911.74p 5,851.64p 5,901.72p 527381
31/05/2018 5,863.66p 5,905.73p 5,841.62p 5,851.64p 805894
30/05/2018 5,831.60p 5,859.65p 5,805.56p 5,851.64p 646688
29/05/2018 5,777.51p 5,823.59p 5,751.47p 5,821.59p 640743
25/05/2018 5,865.66p 5,895.71p 5,807.56p 5,825.59p 524916
24/05/2018 5,831.60p 5,877.68p 5,815.58p 5,833.61p 594965
23/05/2018 5,879.68p 5,883.69p 5,803.56p 5,817.58p 443108
22/05/2018 5,853.64p 5,901.72p 5,851.64p 5,881.69p 649383
21/05/2018 5,755.48p 5,855.64p 5,755.48p 5,841.62p 336925
18/05/2018 5,689.37p 5,747.47p 5,685.36p 5,747.47p 701141
17/05/2018 5,673.34p 5,707.40p 5,667.33p 5,695.38p 524344
16/05/2018 5,693.38p 5,725.43p 5,689.37p 5,689.37p 537785
15/05/2018 5,661.32p 5,721.42p 5,661.32p 5,681.36p 661429
14/05/2018 5,667.33p 5,689.37p 5,657.32p 5,659.32p 477963
11/05/2018 5,679.35p 5,693.38p 5,645.30p 5,665.33p 525731
10/05/2018 5,645.30p 5,691.37p 5,621.26p 5,669.34p 571699
09/05/2018 5,631.27p 5,691.37p 5,621.26p 5,623.26p 753272
08/05/2018 5,583.19p 5,665.33p 5,577.18p 5,623.26p 931541
04/05/2018 5,593.21p 5,593.21p 5,563.16p 5,579.19p 714649
03/05/2018 5,595.21p 5,613.24p 5,565.16p 5,565.16p 563152
02/05/2018 5,575.18p 5,657.32p 5,555.15p 5,601.22p 676059
01/05/2018 5,585.20p 5,617.25p 5,499.06p 5,565.16p 414188
30/04/2018 5,659.32p 5,663.33p 5,577.18p 5,589.20p 599599
27/04/2018 5,613.24p 5,647.30p 5,585.20p 5,625.26p 530113
26/04/2018 5,565.16p 5,605.23p 5,547.14p 5,589.20p 648852
25/04/2018 5,619.25p 5,633.28p 5,537.12p 5,571.17p 750208
24/04/2018 5,629.27p 5,691.37p 5,613.24p 5,661.32p 491588
23/04/2018 5,649.30p 5,655.31p 5,597.22p 5,629.27p 469748
20/04/2018 5,615.25p 5,643.29p 5,563.16p 5,639.29p 609443
19/04/2018 5,434.95p 5,597.22p 5,434.95p 5,567.17p 861083
18/04/2018 5,398.89p 5,428.94p 5,364.83p 5,424.93p 509465
17/04/2018 5,292.72p 5,406.90p 5,278.69p 5,384.87p 757118
16/04/2018 5,312.75p 5,332.78p 5,268.68p 5,284.70p 384403
13/04/2018 5,330.78p 5,344.00p 5,288.71p 5,312.75p 371257
12/04/2018 5,284.70p 5,330.78p 5,284.70p 5,314.75p 426854
11/04/2018 5,310.75p 5,342.80p 5,270.68p 5,290.71p 627707
10/04/2018 5,314.75p 5,334.79p 5,230.61p 5,328.78p 670387
09/04/2018 5,308.74p 5,318.76p 5,260.66p 5,280.70p 994390
06/04/2018 5,282.70p 5,326.77p 5,232.62p 5,284.70p 657246
05/04/2018 5,264.67p 5,306.74p 5,204.57p 5,306.74p 583165
04/04/2018 5,276.69p 5,302.73p 5,196.56p 5,214.59p 727631
03/04/2018 5,302.73p 5,326.77p 5,236.62p 5,268.68p 875675
29/03/2018 5,479.02p 5,505.07p 5,362.83p 5,362.83p 841784
28/03/2018 5,475.02p 5,501.06p 5,370.84p 5,448.97p 1211843
27/03/2018 5,352.81p 5,497.05p 5,348.81p 5,487.04p 1122402
26/03/2018 5,236.62p 5,256.66p 5,142.47p 5,142.47p 752048
23/03/2018 5,182.53p 5,264.67p 5,160.50p 5,224.60p 672893
22/03/2018 5,292.72p 5,322.77p 5,182.53p 5,218.59p 578528
21/03/2018 5,272.68p 5,368.84p 5,248.64p 5,322.77p 758012
20/03/2018 5,256.66p 5,294.72p 5,215.03p 5,280.70p 425874
19/03/2018 5,272.68p 5,292.72p 5,236.62p 5,242.63p 461941
16/03/2018 5,300.73p 5,304.74p 5,236.62p 5,272.68p 1231407
15/03/2018 5,278.69p 5,342.80p 5,268.98p 5,308.74p 466493
14/03/2018 5,308.74p 5,344.80p 5,256.66p 5,256.66p 513812
13/03/2018 5,258.66p 5,322.77p 5,250.65p 5,316.76p 569525
12/03/2018 5,340.80p 5,356.82p 5,242.63p 5,260.66p 504705
09/03/2018 5,350.81p 5,354.82p 5,296.72p 5,326.77p 690927
08/03/2018 5,268.68p 5,356.82p 5,258.66p 5,342.80p 621212
07/03/2018 5,162.50p 5,276.69p 5,162.50p 5,236.62p 703150
06/03/2018 5,176.52p 5,196.56p 5,120.43p 5,168.51p 581297
05/03/2018 5,110.42p 5,160.50p 5,094.39p 5,142.47p 420874
02/03/2018 5,132.45p 5,156.49p 5,102.40p 5,106.41p 577621
01/03/2018 5,152.48p 5,178.53p 5,090.38p 5,148.48p 649524
28/02/2018 5,188.54p 5,224.60p 5,146.48p 5,154.49p 767176
27/02/2018 5,232.62p 5,260.66p 5,152.48p 5,194.55p 583454
26/02/2018 5,234.62p 5,286.71p 5,218.59p 5,226.61p 522400
23/02/2018 5,298.73p 5,298.73p 5,198.56p 5,230.61p 451622
22/02/2018 5,272.68p 5,310.75p 5,248.64p 5,294.72p 602740
21/02/2018 5,198.56p 5,294.72p 5,196.56p 5,282.70p 414296
20/02/2018 5,194.55p 5,276.69p 5,192.55p 5,244.64p 548088
19/02/2018 5,236.62p 5,236.62p 5,166.51p 5,178.53p 280006
16/02/2018 5,246.64p 5,256.66p 5,202.57p 5,224.60p 625405
15/02/2018 5,206.57p 5,224.60p 5,166.51p 5,208.58p 478064
14/02/2018 5,178.53p 5,204.57p 5,100.40p 5,148.48p 541425
13/02/2018 5,190.55p 5,204.57p 5,152.48p 5,152.48p 323738
12/02/2018 5,188.54p 5,236.62p 5,142.47p 5,190.55p 345196
09/02/2018 5,150.48p 5,236.62p 5,124.44p 5,142.47p 781268
08/02/2018 5,248.64p 5,258.66p 5,176.52p 5,176.52p 639083
07/02/2018 5,194.55p 5,304.74p 5,162.50p 5,282.70p 644393
06/02/2018 5,072.35p 5,204.57p 5,028.28p 5,164.51p 1070332
05/02/2018 5,278.69p 5,278.69p 5,192.55p 5,220.60p 784602
02/02/2018 5,392.88p 5,410.91p 5,308.74p 5,308.74p 541844
01/02/2018 5,465.00p 5,491.04p 5,362.83p 5,390.88p 626619
31/01/2018 5,499.06p 5,533.11p 5,410.91p 5,444.97p 651935
30/01/2018 5,539.12p 5,559.15p 5,463.00p 5,469.01p 668576
29/01/2018 5,599.22p 5,625.26p 5,565.16p 5,567.17p 472041
26/01/2018 5,535.12p 5,581.19p 5,495.05p 5,581.19p 563552
25/01/2018 5,473.01p 5,513.08p 5,432.95p 5,505.07p 861115
24/01/2018 5,583.19p 5,633.28p 5,479.02p 5,479.02p 582890
23/01/2018 5,609.24p 5,621.26p 5,569.17p 5,591.21p 424410
22/01/2018 5,605.23p 5,631.27p 5,571.17p 5,581.19p 370934

*Close Price adjusted for both dividends and splits