UK markets close in 6 hours 40 minutes

Ferguson plc (FERG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
10,215.00+70.00 (+0.69%)
As of 9:34AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202110,125.0010,230.0010,125.0010,215.0010,215.008,015
04 Aug 202110,170.0010,255.0010,115.0010,145.0010,145.00275,972
03 Aug 202110,070.0010,165.0010,020.0010,120.0010,120.00207,334
02 Aug 202110,160.0010,185.0010,005.0010,065.0010,065.00246,729
30 Jul 202110,025.0010,120.0010,001.3810,090.0010,090.00358,327
29 Jul 202110,130.0010,205.00118.9010,090.0010,090.00394,728
28 Jul 202110,100.0010,160.0010,060.0010,130.0010,130.00285,942
27 Jul 202110,225.0010,265.0010,126.4210,165.0010,165.00301,516
26 Jul 202110,350.0010,405.0010,269.0810,280.0010,280.00218,655
23 Jul 202110,330.0010,400.0010,290.0010,395.0010,395.00338,978
22 Jul 202110,265.0010,455.0010,265.0010,315.0010,315.00294,687
21 Jul 202110,155.0010,260.0010,140.0010,245.0010,245.00765,278
20 Jul 202110,110.0010,185.0010,076.3310,125.0010,125.00568,918
19 Jul 202110,130.0010,235.009,994.0010,070.0010,070.00503,614
16 Jul 202110,300.0010,305.0010,160.0010,235.0010,235.00250,644
15 Jul 202110,380.0010,390.0010,150.0010,220.0010,220.00541,604
14 Jul 202110,515.0010,527.4110,315.0010,395.0010,395.00647,576
13 Jul 202110,490.0010,549.0710,445.0010,510.0010,510.00163,275
12 Jul 202110,340.0010,470.0010,300.0010,460.0010,460.00172,801
09 Jul 202110,250.0010,355.0010,235.0010,350.0010,350.00206,963
08 Jul 202110,275.0010,345.0010,140.0010,205.0010,205.00413,653
07 Jul 202110,200.0010,375.0010,200.0010,375.0010,375.00192,356
06 Jul 202110,170.0010,285.0010,160.0010,190.0010,190.00214,606
05 Jul 202110,185.0010,240.0010,140.0010,205.0010,205.00160,768
02 Jul 202110,175.0010,225.0010,140.0010,195.0010,195.00318,071
01 Jul 202110,090.0010,185.0010,000.0010,145.0010,145.00370,179
30 Jun 202110,170.0010,225.0010,045.0010,050.0010,050.00448,440
29 Jun 20219,974.0010,190.009,956.0010,140.0010,140.00343,990
28 Jun 20219,968.0010,035.009,958.009,970.009,970.00229,655
25 Jun 20219,950.0010,035.009,902.0010,005.0010,005.00205,907
24 Jun 20219,876.009,932.009,810.009,902.009,902.00307,717
23 Jun 20219,906.009,910.009,790.649,840.009,840.00292,951
22 Jun 20219,848.009,950.009,834.009,888.009,888.00338,482
21 Jun 20219,656.009,840.009,579.119,832.009,832.00266,526
18 Jun 20219,818.009,866.009,678.009,678.009,678.00801,607
17 Jun 20219,854.009,890.009,780.009,844.009,844.00478,407
16 Jun 20219,848.009,962.009,834.009,914.009,914.00431,733
15 Jun 20219,756.009,896.009,657.009,818.009,818.00488,201
14 Jun 20219,664.009,682.009,574.729,622.009,622.00505,785
11 Jun 20219,572.009,602.009,508.009,572.009,572.00332,634
10 Jun 20219,728.009,728.009,554.009,576.009,576.00668,229
09 Jun 20219,862.009,882.009,674.009,726.009,726.00697,903
08 Jun 20219,880.009,998.009,846.009,880.009,880.00375,267
07 Jun 20219,846.009,956.009,822.009,862.009,862.00383,715
04 Jun 20219,790.009,872.009,770.009,824.009,824.00323,625
03 Jun 20219,658.009,804.009,658.009,802.009,802.00567,456
02 Jun 20219,652.009,730.009,600.009,660.009,660.001,201,753
01 Jun 20219,402.009,698.009,402.009,632.009,632.00451,667
28 May 20219,650.009,742.009,584.009,584.009,584.00787,085
27 May 20219,610.009,680.009,564.009,624.009,624.001,186,762
26 May 20219,736.009,790.009,614.009,624.009,624.00438,082
25 May 20219,742.009,760.009,698.009,722.009,722.00644,893
24 May 20219,780.009,828.009,696.009,724.009,724.00146,236
21 May 20219,678.009,758.009,636.009,724.009,724.00369,322
20 May 20219,564.009,666.009,494.009,666.009,666.00526,972
19 May 20219,502.009,680.009,400.009,472.009,472.00940,608
18 May 20219,276.009,296.009,220.009,270.009,270.00509,959
17 May 20219,330.009,330.009,172.009,196.009,196.00734,041
14 May 20219,258.009,326.009,198.009,268.009,268.00309,017
13 May 20219,128.009,232.009,056.009,196.009,196.00692,154
12 May 20219,130.009,348.009,074.009,200.009,200.00689,755
11 May 20219,344.009,386.009,082.009,152.009,152.00585,549
10 May 20219,452.009,538.009,398.009,438.009,438.00371,117
07 May 20219,420.009,448.009,358.009,432.009,432.00494,515
06 May 20219,370.009,380.009,230.009,380.009,380.00337,482
05 May 20219,138.009,344.009,138.009,302.009,302.00448,302
04 May 20219,252.009,424.009,066.009,090.009,090.00413,740
30 Apr 20219,178.009,256.009,058.009,132.009,132.00509,977
29 Apr 20219,182.009,264.009,114.009,186.009,186.00309,404
28 Apr 20219,212.009,228.009,144.009,148.009,148.00308,641
27 Apr 20219,246.009,328.009,120.009,190.009,190.00327,394
26 Apr 20219,230.009,302.009,198.009,226.009,226.00289,835
23 Apr 20219,212.009,318.009,212.009,282.009,282.00379,149
22 Apr 20219,264.009,322.009,212.009,286.009,286.00545,630
21 Apr 20219,194.009,292.009,168.009,212.009,212.00451,685
20 Apr 20219,334.009,400.009,208.009,208.009,208.00496,303
19 Apr 20219,354.009,438.009,314.009,328.009,328.00618,622
16 Apr 20219,170.009,364.009,132.009,344.009,344.001,029,634
15 Apr 20219,130.009,218.009,064.009,190.009,190.00602,922
14 Apr 20219,192.009,192.009,043.489,104.009,104.00746,218
13 Apr 20219,148.009,310.009,148.009,210.009,210.00649,861
12 Apr 20219,296.009,364.009,194.009,220.009,220.00675,708
09 Apr 20219,344.009,392.009,284.009,310.009,310.001,158,331
08 Apr 20219,156.009,268.009,150.009,268.009,268.00662,193
07 Apr 20219,084.009,200.109,048.009,128.009,128.00636,047
06 Apr 20219,074.009,148.008,950.009,004.009,004.00645,399
01 Apr 20218,668.008,986.008,624.008,946.008,946.00782,071
31 Mar 20218,784.008,826.008,646.008,668.008,668.00670,536
30 Mar 20218,834.008,900.008,725.808,794.008,794.00396,466
29 Mar 20218,804.008,928.008,612.008,820.008,820.00637,403
26 Mar 20218,704.008,786.008,606.008,786.008,786.00550,530
25 Mar 20218,456.008,640.008,430.008,612.008,612.00585,545
25 Mar 2021129.61 Dividend
24 Mar 20218,562.008,720.008,522.008,642.008,512.39861,747
23 Mar 20218,556.008,654.008,516.008,598.008,469.05561,887
22 Mar 20218,532.008,746.008,438.008,596.008,467.08675,349
19 Mar 20218,636.008,702.008,538.008,564.008,435.56994,657
18 Mar 20218,958.009,012.008,664.008,720.008,589.22401,872
17 Mar 20219,078.009,216.008,876.008,882.008,748.79774,797
16 Mar 20218,750.009,180.008,750.009,066.008,930.03992,460
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...