UK markets closed

Ferguson plc (FERG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
9,344.00+154.00 (+1.68%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 2021180 Dividend
24 Mar 20218,562.008,720.008,522.008,642.008,462.00861,747
23 Mar 20218,556.008,654.008,516.008,598.008,418.92561,887
22 Mar 20218,532.008,746.008,438.008,596.008,416.96675,349
19 Mar 20218,636.008,702.008,538.008,564.008,385.63994,657
18 Mar 20218,958.009,012.008,664.008,720.008,538.38401,872
17 Mar 20219,078.009,216.008,876.008,882.008,697.00774,797
16 Mar 20218,750.009,180.008,750.009,066.008,877.17992,460
15 Mar 20218,930.009,030.008,916.009,030.008,841.92570,212
12 Mar 20218,760.009,020.008,760.008,932.008,745.96254,555
11 Mar 20218,798.008,922.008,798.008,920.008,734.21659,490
10 Mar 20218,832.008,872.008,748.008,804.008,620.63214,900
09 Mar 20218,688.008,894.008,632.008,864.008,679.38452,599
08 Mar 20218,430.008,686.008,344.008,660.008,479.63979,698
05 Mar 20218,374.008,618.008,344.008,374.008,199.58545,588
04 Mar 20218,520.008,604.008,360.008,436.008,260.29486,186
03 Mar 20218,620.008,760.008,582.008,582.008,403.25403,554
02 Mar 20218,554.008,652.008,474.008,562.008,383.67545,878
01 Mar 20218,508.008,609.948,424.008,536.008,358.21471,403
26 Feb 20218,490.008,524.008,400.008,432.008,256.37976,986
25 Feb 20218,786.008,844.008,590.008,598.008,418.92460,352
24 Feb 20218,666.008,866.008,638.008,774.008,591.25477,949
23 Feb 20218,662.008,774.008,590.008,676.008,495.29982,846
22 Feb 20218,656.008,694.008,570.008,662.008,481.58215,069
19 Feb 20218,666.008,750.008,594.008,738.008,556.00729,252
18 Feb 20218,666.008,748.008,590.008,664.008,483.54600,918
17 Feb 20218,754.008,774.008,668.008,684.008,503.13315,560
16 Feb 20218,900.008,942.008,736.008,766.008,583.42352,058
15 Feb 20218,928.008,972.008,888.008,900.008,714.631,088,883
12 Feb 20218,766.008,996.008,766.008,920.008,734.21340,354
11 Feb 20218,810.008,928.008,778.008,906.008,720.50211,453
10 Feb 20218,768.008,846.008,718.008,788.008,604.96505,570
09 Feb 20218,804.008,868.008,708.008,758.008,575.582,408,467
08 Feb 20218,762.008,840.008,676.008,812.008,628.46392,042
05 Feb 20218,912.008,932.008,690.008,706.008,524.67328,523
04 Feb 20218,790.008,926.008,746.008,882.008,697.00271,595
03 Feb 20218,798.008,936.008,726.008,802.008,618.67333,974
02 Feb 20218,600.008,752.008,505.318,740.008,557.96487,723
01 Feb 20218,476.008,664.008,476.008,542.008,364.08319,021
29 Jan 20218,464.008,642.008,360.008,502.008,324.92488,463
28 Jan 20218,596.008,692.008,358.008,560.008,381.71886,459
27 Jan 20218,792.008,846.008,560.008,600.008,420.88761,224
26 Jan 20218,968.008,998.278,826.008,842.008,657.83377,254
25 Jan 20219,160.009,212.008,954.008,990.008,802.75676,920
22 Jan 20219,272.009,286.009,104.009,128.008,937.88557,698
21 Jan 20219,048.009,276.009,048.009,208.009,016.21511,099
20 Jan 20219,032.009,126.008,994.009,020.008,832.13420,561
19 Jan 20219,100.009,114.008,947.759,030.008,841.92487,617
18 Jan 20219,280.009,372.009,044.009,088.008,898.71349,924
15 Jan 20219,300.009,370.009,230.009,266.009,073.00743,594
14 Jan 20219,330.009,370.009,218.009,328.009,133.71390,119
13 Jan 20219,302.009,370.009,276.009,358.009,163.091,144,594
12 Jan 20219,178.009,290.009,152.009,270.009,076.92398,946
11 Jan 20219,458.009,478.009,108.009,166.008,975.09473,789
08 Jan 20219,270.009,516.009,172.009,458.009,261.00552,117
07 Jan 20219,008.009,240.009,001.669,206.009,014.25420,330
06 Jan 20218,800.008,966.008,734.008,914.008,728.33642,785
05 Jan 20218,756.008,852.258,666.008,774.008,591.25351,849
04 Jan 20219,012.009,018.008,818.008,848.008,663.71754,559
31 Dec 20208,802.008,938.008,741.118,884.008,698.96225,658
30 Dec 20208,888.009,008.008,884.008,890.008,704.83196,602
29 Dec 20208,876.009,098.008,876.009,004.008,816.46300,689
24 Dec 20208,732.008,850.008,732.008,802.008,618.6767,863
23 Dec 20208,910.008,910.008,822.008,858.008,673.50238,412
22 Dec 20208,802.008,910.008,780.008,890.008,704.83302,243
21 Dec 20208,778.008,927.138,710.008,818.008,634.33365,657
18 Dec 20208,812.008,934.008,782.008,874.008,689.17663,066
17 Dec 20208,832.008,880.008,762.008,800.008,616.71565,546
16 Dec 20208,702.008,786.008,668.008,786.008,603.00935,164
15 Dec 20208,744.008,856.008,648.008,688.008,507.04355,430
14 Dec 20208,680.008,782.008,616.008,756.008,573.63293,978
11 Dec 20208,548.008,642.008,546.008,638.008,458.08366,777
10 Dec 20208,568.008,660.008,478.008,550.008,371.92997,278
09 Dec 20208,530.008,592.008,454.008,504.008,326.88487,980
08 Dec 20208,480.008,656.008,426.218,506.008,328.83518,748
07 Dec 20208,524.008,554.008,442.008,480.008,303.371,581,532
04 Dec 20208,520.008,578.008,488.008,540.008,362.13794,452
03 Dec 20208,580.008,676.008,478.008,554.008,375.83758,178
02 Dec 20208,500.008,548.008,440.008,502.008,324.92478,267
01 Dec 20208,474.008,572.008,400.008,572.008,393.46499,003
30 Nov 20208,270.008,478.008,264.008,424.008,248.541,071,080
27 Nov 20208,198.008,334.008,102.008,324.008,150.621,147,056
26 Nov 20208,396.008,434.008,202.008,250.008,078.17318,408
25 Nov 20208,274.008,432.008,256.008,374.008,199.58977,838
24 Nov 20208,324.008,500.008,194.008,258.008,086.00540,702
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...