Ferguson Enterprises Inc. (DI) (FERG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferguson Enterprises Inc. (DI)

Date Open High Low Close* Volume
01/09/2025 17,170.00p 17,190.00p 16,730.00p 17,130.00p 2767
29/08/2025 17,310.00p 17,450.00p 17,163.00p 17,150.00p 8712
28/08/2025 17,380.00p 17,540.00p 17,300.00p 17,320.00p 12231
27/08/2025 17,300.00p 17,470.00p 17,300.00p 17,370.00p 11472
26/08/2025 17,160.00p 17,360.00p 17,140.00p 17,310.00p 19398
22/08/2025 16,740.00p 17,610.00p 16,740.00p 17,460.00p 13885
21/08/2025 17,100.00p 17,210.00p 17,050.00p 17,080.00p 6099
20/08/2025 17,120.00p 17,220.00p 17,000.00p 17,090.00p 23072
19/08/2025 17,040.00p 17,400.00p 17,030.00p 17,300.00p 15425
18/08/2025 17,070.00p 17,172.80p 16,940.00p 16,940.00p 12928
15/08/2025 16,920.00p 17,110.00p 16,840.00p 16,960.00p 13362
14/08/2025 16,880.00p 16,990.00p 16,740.00p 16,940.00p 22716
13/08/2025 16,730.00p 16,890.00p 16,620.00p 16,890.00p 11522
12/08/2025 16,450.00p 16,760.00p 16,040.00p 16,710.00p 13516
11/08/2025 15,980.00p 16,690.00p 15,980.00p 16,440.00p 10038
08/08/2025 16,730.00p 16,810.00p 16,610.00p 16,640.00p 11163
07/08/2025 16,570.00p 16,910.00p 16,490.00p 16,830.00p 7805
06/08/2025 16,860.00p 17,040.00p 16,490.00p 16,830.00p 22510
05/08/2025 16,900.00p 17,030.00p 16,670.00p 16,810.00p 23211
04/08/2025 16,720.00p 16,900.00p 16,690.00p 16,850.00p 14547
01/08/2025 16,750.00p 16,810.00p 16,420.00p 16,640.00p 30058
31/07/2025 16,900.00p 17,160.00p 16,890.00p 16,930.00p 25106
30/07/2025 16,920.00p 17,190.00p 16,900.00p 17,120.00p 18123
29/07/2025 16,440.00p 17,090.00p 16,440.00p 16,890.00p 15114
28/07/2025 16,720.00p 16,900.00p 16,640.00p 16,880.00p 8991
25/07/2025 16,580.00p 16,690.00p 16,510.00p 16,630.00p 8196
24/07/2025 16,740.00p 16,880.00p 16,590.00p 16,600.00p 8392
23/07/2025 16,500.00p 16,790.00p 16,480.00p 16,670.00p 10101
22/07/2025 16,380.00p 16,410.00p 16,220.00p 16,400.00p 14465
21/07/2025 16,540.00p 16,630.00p 16,350.00p 16,530.00p 11319
18/07/2025 16,370.00p 16,610.00p 16,280.00p 16,580.00p 16460
17/07/2025 16,090.00p 16,440.00p 15,640.00p 16,340.00p 11914
16/07/2025 16,160.00p 16,700.00p 15,840.00p 16,030.00p 15192
15/07/2025 16,370.00p 16,490.00p 16,270.00p 16,290.00p 11901
14/07/2025 16,340.00p 16,470.00p 16,170.00p 16,340.00p 6735
11/07/2025 16,420.00p 16,570.00p 16,350.00p 16,400.00p 10699
10/07/2025 16,480.00p 16,690.00p 16,420.00p 16,650.00p 12337
09/07/2025 16,320.00p 16,645.00p 16,290.00p 16,340.00p 14566
08/07/2025 16,500.00p 16,550.00p 16,320.00p 16,510.00p 28673
07/07/2025 16,250.00p 16,380.00p 16,168.08p 16,170.00p 10803
04/07/2025 16,180.00p 16,280.00p 15,880.00p 16,150.00p 6533
03/07/2025 16,180.00p 16,440.00p 16,178.00p 16,270.00p 17812
02/07/2025 16,080.00p 16,317.00p 16,060.00p 16,170.00p 14775
01/07/2025 15,780.00p 16,090.00p 15,700.00p 16,050.00p 16369
30/06/2025 16,000.00p 16,000.00p 15,780.00p 15,920.00p 21760
27/06/2025 15,880.00p 16,040.00p 15,860.00p 16,000.00p 44325
26/06/2025 15,940.00p 16,090.00p 15,880.00p 15,880.00p 18288
25/06/2025 16,040.00p 16,230.00p 16,040.00p 16,100.00p 17085
24/06/2025 15,950.00p 16,130.00p 15,760.00p 16,060.00p 17133
23/06/2025 15,860.00p 16,050.00p 15,740.00p 15,860.00p 24538
20/06/2025 15,750.00p 16,020.00p 15,680.00p 15,780.00p 111666
19/06/2025 15,850.00p 15,980.00p 15,670.00p 15,800.00p 6736
18/06/2025 15,900.00p 16,195.03p 15,680.00p 15,990.00p 38314
17/06/2025 15,560.00p 15,840.00p 15,530.00p 15,770.00p 17998
16/06/2025 15,670.00p 15,890.00p 15,650.00p 15,690.00p 19533
13/06/2025 15,530.00p 15,740.00p 15,530.00p 15,680.00p 15130
12/06/2025 15,570.00p 15,790.00p 15,540.00p 15,750.00p 25062
11/06/2025 15,880.00p 16,110.00p 15,790.00p 15,870.00p 66177
10/06/2025 15,400.00p 16,010.00p 15,400.00p 16,010.00p 25208
09/06/2025 15,630.00p 15,720.00p 15,430.00p 15,720.00p 28417
06/06/2025 15,870.00p 16,090.00p 15,670.00p 15,740.00p 38657
05/06/2025 15,670.00p 16,000.00p 15,560.00p 15,780.00p 26473
04/06/2025 15,060.00p 15,890.00p 15,060.00p 15,820.00p 58092
03/06/2025 13,100.00p 15,390.00p 13,100.00p 15,240.00p 62667
02/06/2025 13,210.00p 13,560.00p 13,150.00p 13,180.00p 30175
30/05/2025 13,490.00p 13,580.00p 13,370.00p 13,530.00p 58699
29/05/2025 13,610.00p 13,750.00p 13,450.00p 13,490.00p 29816
28/05/2025 13,470.00p 13,700.00p 13,470.00p 13,490.00p 20726
27/05/2025 13,410.00p 13,460.00p 13,200.00p 13,460.00p 26677
23/05/2025 13,390.00p 13,410.00p 12,960.00p 13,110.00p 25231
22/05/2025 13,300.00p 13,360.00p 13,130.00p 13,190.00p 16001
21/05/2025 13,410.00p 13,530.00p 13,390.00p 13,440.00p 28199
20/05/2025 13,690.00p 13,780.00p 13,610.00p 13,670.00p 11431
19/05/2025 13,770.00p 13,790.00p 13,430.00p 13,670.00p 24854
16/05/2025 13,680.00p 13,770.00p 13,550.00p 13,760.00p 22485
15/05/2025 13,110.00p 13,570.00p 13,030.00p 13,560.00p 248429
14/05/2025 13,260.00p 13,410.00p 13,160.00p 13,220.00p 20331
13/05/2025 13,400.00p 13,520.00p 13,280.00p 13,440.00p 32471
12/05/2025 12,990.00p 13,450.00p 12,990.00p 13,180.00p 41874
09/05/2025 12,870.00p 13,010.00p 12,780.00p 12,860.00p 13798
08/05/2025 12,730.00p 12,880.00p 12,670.00p 12,870.00p 19614
07/05/2025 12,740.00p 12,800.00p 12,420.00p 12,520.00p 23640
06/05/2025 12,870.00p 12,930.00p 12,630.00p 12,770.00p 23483
02/05/2025 12,600.00p 13,020.00p 12,600.00p 12,930.00p 17247
01/05/2025 12,780.00p 12,970.00p 12,720.00p 12,940.00p 25957
30/04/2025 12,570.00p 12,800.00p 12,390.00p 12,610.00p 62193
29/04/2025 12,660.00p 12,840.00p 12,510.00p 12,540.00p 47087
28/04/2025 12,690.00p 12,780.00p 12,580.00p 12,580.00p 31391
25/04/2025 12,710.00p 12,850.00p 12,560.00p 12,660.00p 37576
24/04/2025 12,170.00p 12,590.00p 12,058.00p 12,570.00p 38716
23/04/2025 12,430.00p 12,640.00p 12,350.00p 12,450.00p 38698
22/04/2025 12,130.00p 12,290.00p 11,924.38p 12,130.00p 49739
17/04/2025 12,480.00p 12,540.00p 12,210.00p 12,400.00p 73253
16/04/2025 12,230.00p 12,480.00p 12,180.00p 12,450.00p 139517
15/04/2025 12,460.00p 12,690.00p 12,450.00p 12,470.00p 79361
14/04/2025 12,590.00p 12,850.00p 12,560.00p 12,650.00p 39027
11/04/2025 12,550.00p 12,600.00p 12,120.00p 12,230.00p 125809
10/04/2025 12,660.00p 12,910.00p 12,130.00p 12,240.00p 96683
09/04/2025 11,570.00p 11,790.00p 11,390.00p 11,740.00p 90438
08/04/2025 11,920.00p 12,290.00p 11,860.00p 12,100.00p 39911
07/04/2025 10,960.00p 12,190.00p 10,870.00p 11,670.00p 189603
04/04/2025 12,140.00p 12,140.00p 11,400.00p 11,940.00p 336138
03/04/2025 12,340.00p 12,500.00p 11,880.00p 12,020.00p 107548
02/04/2025 12,340.00p 12,540.00p 12,260.00p 12,540.00p 39768
01/04/2025 12,480.00p 12,480.00p 12,270.00p 12,400.00p 82124
31/03/2025 12,260.00p 12,300.00p 12,050.00p 12,210.00p 100062
28/03/2025 12,480.00p 12,610.00p 12,390.00p 12,390.00p 63045
27/03/2025 12,610.00p 12,760.00p 12,550.00p 12,560.00p 41087
26/03/2025 12,900.00p 12,900.00p 12,680.00p 12,780.00p 43112
25/03/2025 12,800.00p 12,850.00p 12,450.00p 12,800.00p 32903
24/03/2025 12,600.00p 12,780.00p 12,580.00p 12,690.00p 34932
21/03/2025 12,450.00p 12,700.00p 12,320.00p 12,480.00p 132267
20/03/2025 12,620.00p 12,940.00p 12,610.00p 12,750.00p 77422
19/03/2025 12,500.00p 12,650.00p 12,430.00p 12,600.00p 41358
18/03/2025 12,400.00p 12,600.00p 12,400.00p 12,460.00p 73218
17/03/2025 12,200.00p 12,500.00p 12,180.00p 12,460.00p 80341
14/03/2025 11,950.00p 12,310.00p 11,940.00p 12,310.00p 173282
13/03/2025 11,930.00p 12,100.00p 11,840.00p 11,910.00p 37553
12/03/2025 12,080.00p 12,280.00p 11,950.00p 12,010.00p 56392
11/03/2025 13,000.00p 13,000.00p 11,660.00p 12,280.00p 281522
10/03/2025 12,890.00p 13,140.00p 12,710.00p 13,000.00p 151419
07/03/2025 12,900.00p 13,070.00p 12,730.00p 12,730.00p 60608
06/03/2025 13,190.00p 13,270.00p 12,810.00p 13,010.00p 60345
05/03/2025 13,330.00p 13,560.00p 13,150.00p 13,170.00p 60418
04/03/2025 13,710.00p 13,710.00p 13,180.00p 13,210.00p 55253
03/03/2025 14,030.00p 14,190.00p 13,710.00p 13,710.00p 39366
28/02/2025 14,010.00p 14,050.00p 13,870.00p 14,040.00p 49661
27/02/2025 13,840.00p 14,070.00p 13,790.00p 14,020.00p 37012
26/02/2025 13,860.00p 14,060.00p 13,770.00p 13,940.00p 49574
25/02/2025 13,510.00p 13,690.00p 13,438.99p 13,620.00p 185091
24/02/2025 13,950.00p 14,070.00p 13,440.00p 13,540.00p 80908
21/02/2025 14,080.00p 14,310.00p 13,900.00p 13,930.00p 34732
20/02/2025 14,520.00p 14,520.00p 14,020.00p 14,090.00p 79402
19/02/2025 14,700.00p 14,770.00p 14,243.70p 14,380.00p 57272
18/02/2025 14,620.00p 14,850.00p 14,550.00p 14,610.00p 26238
17/02/2025 14,600.00p 14,680.00p 14,450.00p 14,570.00p 8348
14/02/2025 14,550.00p 14,780.00p 14,510.00p 14,620.00p 31175
13/02/2025 14,560.00p 14,750.00p 14,400.00p 14,580.00p 33076
12/02/2025 14,550.00p 14,730.00p 14,200.00p 14,420.00p 45469
11/02/2025 14,560.00p 14,720.00p 14,490.00p 14,630.00p 28336
10/02/2025 14,250.00p 14,610.00p 14,250.00p 14,560.00p 32678
07/02/2025 14,570.00p 14,730.00p 14,380.00p 14,430.00p 25438
06/02/2025 14,610.00p 14,800.00p 14,540.00p 14,710.00p 45578
05/02/2025 14,370.00p 14,590.00p 14,300.00p 14,490.00p 31210
04/02/2025 14,670.00p 14,850.00p 14,380.00p 14,420.00p 52684
03/02/2025 14,690.00p 14,690.00p 14,300.00p 14,670.00p 60477
31/01/2025 14,750.00p 14,750.00p 14,520.00p 14,560.00p 23411
30/01/2025 14,510.00p 14,600.00p 14,347.58p 14,540.00p 41289
29/01/2025 14,800.00p 14,800.00p 14,420.00p 14,470.00p 64902
28/01/2025 14,740.00p 14,960.00p 14,600.00p 14,830.00p 53839
27/01/2025 14,360.00p 14,570.00p 14,110.00p 14,450.00p 46119
24/01/2025 14,720.00p 14,800.00p 14,510.00p 14,540.00p 55856
23/01/2025 15,180.00p 15,230.00p 14,850.00p 14,860.00p 68671
22/01/2025 14,750.00p 15,050.00p 14,740.00p 15,020.00p 78531
21/01/2025 14,500.00p 14,780.00p 14,420.00p 14,690.00p 46694
20/01/2025 14,370.00p 14,685.66p 14,370.00p 14,490.00p 19049
17/01/2025 14,560.00p 14,750.00p 14,470.00p 14,710.00p 60510
16/01/2025 14,400.00p 14,530.00p 14,240.00p 14,530.00p 67444
15/01/2025 14,400.00p 14,610.00p 14,300.00p 14,480.00p 78858
14/01/2025 13,920.00p 14,380.00p 13,910.00p 14,360.00p 75265
13/01/2025 13,910.00p 14,050.00p 13,690.00p 13,870.00p 85948
10/01/2025 13,900.00p 14,100.00p 13,880.00p 13,990.00p 128988
09/01/2025 14,150.00p 14,200.00p 13,960.00p 13,960.00p 26793
08/01/2025 14,140.00p 14,210.00p 13,840.00p 13,950.00p 73790
07/01/2025 13,950.00p 13,980.00p 13,680.00p 13,800.00p 78398
06/01/2025 14,000.00p 14,240.00p 13,990.00p 14,150.00p 47410
03/01/2025 14,000.00p 14,130.00p 13,920.00p 14,010.00p 41899
02/01/2025 13,900.00p 14,210.00p 13,650.00p 14,160.00p 68544
31/12/2024 13,800.00p 13,900.00p 13,750.00p 13,900.00p 6251
30/12/2024 13,900.00p 13,960.00p 13,670.00p 13,840.00p 59340
27/12/2024 14,030.00p 14,260.00p 13,960.00p 13,960.00p 47787
24/12/2024 14,010.00p 14,170.00p 13,980.00p 14,000.00p 7808
23/12/2024 14,060.00p 14,270.87p 13,890.00p 14,000.00p 63072
20/12/2024 14,260.00p 14,260.00p 13,620.00p 13,970.00p 424269
19/12/2024 14,110.00p 14,260.00p 13,880.00p 13,970.00p 88770
18/12/2024 14,500.00p 14,720.00p 14,440.00p 14,470.00p 68814
17/12/2024 14,600.00p 14,660.00p 14,380.00p 14,520.00p 918896
16/12/2024 14,910.00p 14,920.00p 14,640.00p 14,640.00p 39781
13/12/2024 15,170.00p 15,170.00p 14,830.00p 14,860.00p 43496
12/12/2024 15,080.00p 15,390.00p 15,074.82p 15,120.00p 59880
11/12/2024 15,260.00p 15,460.00p 15,080.00p 15,150.00p 64597
10/12/2024 17,000.00p 17,380.00p 15,050.00p 15,590.00p 407463
09/12/2024 16,920.00p 17,130.00p 16,920.00p 17,070.00p 86046
06/12/2024 16,750.00p 17,020.00p 16,750.00p 16,980.00p 45951
05/12/2024 17,450.00p 17,530.00p 16,950.00p 16,990.00p 89074
04/12/2024 17,000.00p 17,500.00p 17,000.00p 17,370.00p 65557
03/12/2024 16,720.00p 17,370.00p 16,720.00p 17,090.00p 107653
02/12/2024 16,890.00p 17,050.00p 16,880.00p 16,950.00p 47942
29/11/2024 17,050.00p 17,050.00p 16,760.00p 16,930.00p 52094
28/11/2024 17,000.00p 17,080.00p 16,730.00p 16,820.00p 16576
27/11/2024 16,800.00p 17,060.00p 16,750.00p 16,980.00p 98813
26/11/2024 17,090.00p 17,280.00p 16,750.00p 16,910.00p 110823
25/11/2024 16,770.00p 17,190.00p 16,540.00p 17,060.00p 137403
22/11/2024 16,340.00p 16,660.00p 16,330.00p 16,630.00p 39467
21/11/2024 16,020.00p 16,340.00p 15,930.00p 16,300.00p 62727
20/11/2024 15,900.00p 16,060.00p 15,871.14p 15,980.00p 44433
19/11/2024 15,900.00p 15,940.00p 15,550.00p 15,910.00p 80724
18/11/2024 15,750.00p 15,860.00p 15,660.00p 15,840.00p 45785
15/11/2024 16,060.00p 16,110.00p 15,690.00p 15,730.00p 48959
14/11/2024 16,190.00p 16,430.00p 16,150.00p 16,190.00p 44815

*Close Price adjusted for both dividends and splits