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
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
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

*Close Price adjusted for both dividends and splits