UK markets open in 3 hours 23 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,115.65 +286.72 (+1.70%) CRUDE OIL
83.41 +0.05 (+0.06%) GOLD FUTURES
2,338.60 -3.50 (-0.15%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,482.75 -33.09 (-0.06%)
Ferguson plc (FERG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 16,845.00 | 17,030.00 | 16,835.00 | 16,970.00 | 16,970.00 | 75,837 |
| 22 Apr 2024 | 16,920.00 | 17,065.00 | 16,800.00 | 16,835.00 | 16,835.00 | 98,824 |
| 19 Apr 2024 | 16,705.00 | 16,955.00 | 16,705.00 | 16,920.00 | 16,920.00 | 94,138 |
| 18 Apr 2024 | 16,975.00 | 17,090.00 | 16,840.00 | 17,090.00 | 17,090.00 | 100,940 |
| 17 Apr 2024 | 17,200.00 | 17,365.00 | 17,015.00 | 17,020.00 | 17,020.00 | 96,837 |
| 16 Apr 2024 | 17,240.00 | 17,270.00 | 17,125.00 | 17,160.00 | 17,160.00 | 100,675 |
| 15 Apr 2024 | 17,450.00 | 17,655.00 | 17,350.00 | 17,475.00 | 17,475.00 | 142,703 |
| 12 Apr 2024 | 17,470.00 | 17,500.00 | 17,330.00 | 17,445.00 | 17,445.00 | 73,072 |
| 11 Apr 2024 | 17,515.00 | 17,595.00 | 17,220.00 | 17,350.00 | 17,350.00 | 92,103 |
| 10 Apr 2024 | 17,600.00 | 17,600.00 | 17,230.00 | 17,545.00 | 17,545.00 | 137,247 |
| 09 Apr 2024 | 17,630.00 | 17,688.48 | 17,350.00 | 17,450.00 | 17,450.00 | 98,348 |
| 08 Apr 2024 | 17,760.00 | 17,810.00 | 17,635.00 | 17,650.00 | 17,650.00 | 75,416 |
| 05 Apr 2024 | 17,490.00 | 17,715.00 | 17,335.00 | 17,600.00 | 17,600.00 | 111,203 |
| 04 Apr 2024 | 17,295.00 | 17,420.00 | 17,270.00 | 17,400.00 | 17,400.00 | 67,798 |
| 03 Apr 2024 | 17,135.00 | 17,340.00 | 17,135.00 | 17,280.00 | 17,280.00 | 84,288 |
| 02 Apr 2024 | 17,235.00 | 17,375.00 | 17,080.00 | 17,250.00 | 17,250.00 | 93,286 |
| 28 Mar 2024 | 17,275.00 | 17,425.00 | 17,265.00 | 17,325.00 | 17,325.00 | 78,407 |
| 27 Mar 2024 | 17,360.00 | 17,560.00 | 17,350.00 | 17,390.00 | 17,390.00 | 83,954 |
| 26 Mar 2024 | 17,185.00 | 17,380.00 | 17,130.00 | 17,360.00 | 17,360.00 | 135,336 |
| 25 Mar 2024 | 17,490.00 | 17,565.00 | 17,325.00 | 17,350.00 | 17,350.00 | 144,903 |
| 22 Mar 2024 | 17,580.00 | 17,630.00 | 17,455.00 | 17,555.00 | 17,555.00 | 85,590 |
| 21 Mar 2024 | 16,970.00 | 17,420.00 | 16,855.00 | 17,400.00 | 17,400.00 | 195,319 |
| 20 Mar 2024 | 16,775.00 | 17,050.00 | 16,680.00 | 17,005.00 | 17,005.00 | 185,206 |
| 19 Mar 2024 | 16,215.00 | 16,710.00 | 16,210.00 | 16,705.00 | 16,705.00 | 68,449 |
| 18 Mar 2024 | 16,250.00 | 16,460.00 | 16,205.00 | 16,335.00 | 16,335.00 | 166,917 |
| 15 Mar 2024 | 16,205.00 | 16,330.00 | 16,170.00 | 16,240.00 | 16,240.00 | 233,364 |
| 14 Mar 2024 | 16,010.00 | 16,415.00 | 15,990.00 | 16,280.00 | 16,280.00 | 83,523 |
| 14 Mar 2024 | 79 Dividend | |||||
| 13 Mar 2024 | 15,675.00 | 16,070.00 | 15,675.00 | 16,060.00 | 15,981.00 | 111,449 |
| 12 Mar 2024 | 15,535.00 | 15,770.00 | 15,475.00 | 15,770.00 | 15,692.43 | 91,379 |
| 11 Mar 2024 | 15,495.00 | 15,495.00 | 15,290.00 | 15,415.00 | 15,339.17 | 70,021 |
| 08 Mar 2024 | 15,790.00 | 15,790.00 | 15,550.00 | 15,595.00 | 15,518.29 | 105,358 |
| 07 Mar 2024 | 15,615.00 | 15,895.00 | 15,615.00 | 15,645.00 | 15,568.04 | 78,951 |
| 06 Mar 2024 | 15,610.00 | 16,020.00 | 15,610.00 | 15,880.00 | 15,801.89 | 198,084 |
| 05 Mar 2024 | 17,065.00 | 17,170.00 | 15,965.00 | 16,000.00 | 15,921.29 | 648,030 |
| 04 Mar 2024 | 16,955.00 | 16,960.00 | 16,715.00 | 16,945.00 | 16,861.65 | 147,487 |
| 01 Mar 2024 | 16,720.00 | 16,925.00 | 16,675.00 | 16,905.00 | 16,821.84 | 115,379 |
| 29 Feb 2024 | 16,695.00 | 16,730.00 | 16,340.00 | 16,485.00 | 16,403.91 | 507,108 |
| 28 Feb 2024 | 16,395.00 | 16,710.00 | 16,375.00 | 16,660.00 | 16,578.05 | 106,718 |
| 27 Feb 2024 | 16,570.00 | 16,670.00 | 16,490.00 | 16,560.00 | 16,478.54 | 85,110 |
| 26 Feb 2024 | 16,185.00 | 16,560.00 | 16,185.00 | 16,500.00 | 16,418.84 | 116,409 |
| 23 Feb 2024 | 16,290.00 | 16,405.00 | 16,210.00 | 16,235.00 | 16,155.14 | 86,732 |
| 22 Feb 2024 | 15,995.00 | 16,325.50 | 15,990.00 | 16,300.00 | 16,219.82 | 104,519 |
| 21 Feb 2024 | 15,940.00 | 16,095.00 | 15,875.00 | 15,990.00 | 15,911.34 | 115,203 |
| 20 Feb 2024 | 15,895.00 | 15,905.00 | 15,570.00 | 15,865.00 | 15,786.96 | 177,323 |
| 19 Feb 2024 | 15,815.00 | 15,815.00 | 15,529.50 | 15,740.00 | 15,662.57 | 19,623 |
| 16 Feb 2024 | 15,715.00 | 15,900.00 | 15,700.00 | 15,855.00 | 15,777.01 | 69,833 |
| 15 Feb 2024 | 15,455.00 | 15,560.00 | 15,380.00 | 15,520.00 | 15,443.66 | 65,232 |
| 14 Feb 2024 | 15,235.00 | 15,440.00 | 15,235.00 | 15,375.00 | 15,299.37 | 70,629 |
| 13 Feb 2024 | 15,690.00 | 15,690.00 | 15,115.00 | 15,360.00 | 15,284.44 | 109,188 |
| 12 Feb 2024 | 15,750.00 | 15,765.00 | 15,625.00 | 15,660.00 | 15,582.97 | 94,264 |
| 09 Feb 2024 | 15,555.00 | 15,770.00 | 15,505.00 | 15,720.00 | 15,642.67 | 104,136 |
| 08 Feb 2024 | 15,290.00 | 15,455.50 | 15,290.00 | 15,405.00 | 15,329.22 | 56,767 |
| 07 Feb 2024 | 15,200.00 | 15,445.00 | 15,200.00 | 15,445.00 | 15,369.03 | 78,231 |
| 06 Feb 2024 | 15,190.00 | 15,300.00 | 15,100.00 | 15,265.00 | 15,189.91 | 73,065 |
| 05 Feb 2024 | 15,130.00 | 15,180.00 | 14,965.00 | 15,045.00 | 14,970.99 | 71,492 |
| 02 Feb 2024 | 15,020.00 | 15,100.00 | 14,950.00 | 15,100.00 | 15,025.72 | 113,524 |
| 01 Feb 2024 | 14,915.00 | 15,080.00 | 14,875.00 | 14,905.00 | 14,831.68 | 69,481 |
| 31 Jan 2024 | 15,020.00 | 15,100.00 | 14,850.00 | 14,850.00 | 14,776.95 | 115,437 |
| 30 Jan 2024 | 14,850.00 | 15,085.00 | 14,850.00 | 15,035.00 | 14,961.04 | 96,062 |
| 29 Jan 2024 | 14,735.00 | 14,925.00 | 14,735.00 | 14,840.00 | 14,767.00 | 140,013 |
| 26 Jan 2024 | 14,800.00 | 14,950.00 | 14,780.00 | 14,780.00 | 14,707.30 | 143,784 |
| 25 Jan 2024 | 14,735.00 | 14,870.00 | 14,540.00 | 14,870.00 | 14,796.85 | 100,328 |
| 24 Jan 2024 | 15,020.00 | 15,045.00 | 14,815.00 | 14,875.00 | 14,801.83 | 144,480 |
| 23 Jan 2024 | 15,120.00 | 15,120.00 | 14,840.00 | 14,850.00 | 14,776.95 | 146,605 |
| 22 Jan 2024 | 14,955.00 | 15,005.00 | 14,870.00 | 14,985.00 | 14,911.29 | 85,493 |
| 19 Jan 2024 | 14,905.00 | 14,981.73 | 14,820.00 | 14,865.00 | 14,791.88 | 57,628 |
| 18 Jan 2024 | 14,615.00 | 14,920.00 | 14,595.00 | 14,920.00 | 14,846.61 | 231,121 |
| 17 Jan 2024 | 14,665.00 | 14,665.00 | 14,500.00 | 14,640.00 | 14,567.99 | 130,797 |
| 16 Jan 2024 | 14,510.00 | 14,790.00 | 14,465.00 | 14,685.00 | 14,612.76 | 102,495 |
| 15 Jan 2024 | 14,594.50 | 14,615.50 | 14,340.00 | 14,510.00 | 14,438.63 | 30,010 |
| 12 Jan 2024 | 14,535.00 | 14,745.00 | 14,535.00 | 14,645.00 | 14,572.96 | 45,389 |
| 11 Jan 2024 | 14,685.00 | 14,770.00 | 14,540.00 | 14,560.00 | 14,488.38 | 63,694 |
| 10 Jan 2024 | 14,690.00 | 14,725.00 | 14,585.00 | 14,680.00 | 14,607.79 | 68,334 |
| 09 Jan 2024 | 14,675.00 | 14,610.00 | 14,565.00 | 14,600.00 | 14,528.18 | 186,349 |
| 08 Jan 2024 | 14,755.00 | 14,774.50 | 14,600.00 | 14,600.00 | 14,528.18 | 82,254 |
| 05 Jan 2024 | 14,620.00 | 14,720.00 | 14,515.00 | 14,690.00 | 14,617.74 | 51,463 |
| 04 Jan 2024 | 14,560.00 | 14,720.00 | 14,515.00 | 14,710.00 | 14,637.64 | 80,951 |
| 03 Jan 2024 | 14,970.00 | 14,970.00 | 14,580.00 | 14,600.00 | 14,528.18 | 112,129 |
| 02 Jan 2024 | 15,140.00 | 15,210.00 | 14,870.00 | 14,890.00 | 14,816.75 | 80,857 |
| 29 Dec 2023 | 15,125.00 | 15,205.00 | 15,085.00 | 15,085.00 | 15,010.80 | 27,176 |
| 28 Dec 2023 | 15,045.00 | 15,220.00 | 15,035.00 | 15,115.00 | 15,040.65 | 11,789 |
| 27 Dec 2023 | 15,080.00 | 15,205.00 | 15,035.00 | 15,085.00 | 15,010.80 | 82,513 |
| 22 Dec 2023 | 14,880.00 | 14,940.00 | 14,875.00 | 14,930.00 | 14,856.56 | 21,451 |
| 21 Dec 2023 | 14,805.00 | 14,940.00 | 14,805.00 | 14,925.00 | 14,851.58 | 76,719 |
| 20 Dec 2023 | 14,915.00 | 15,000.00 | 14,830.00 | 14,940.00 | 14,866.51 | 89,470 |
| 19 Dec 2023 | 14,900.00 | 14,962.00 | 14,840.00 | 14,890.00 | 14,816.75 | 236,952 |
| 18 Dec 2023 | 14,840.00 | 14,960.00 | 14,755.00 | 14,845.00 | 14,771.98 | 236,330 |
| 15 Dec 2023 | 14,805.00 | 14,960.00 | 14,645.00 | 14,900.00 | 14,826.71 | 406,366 |
| 14 Dec 2023 | 14,620.00 | 14,725.00 | 14,420.00 | 14,665.00 | 14,592.86 | 191,929 |
| 14 Dec 2023 | 62 Dividend | |||||
| 13 Dec 2023 | 14,650.00 | 14,650.00 | 14,465.00 | 14,510.00 | 14,376.93 | 276,670 |
| 12 Dec 2023 | 14,580.00 | 14,625.00 | 14,470.00 | 14,520.00 | 14,386.84 | 113,698 |
| 11 Dec 2023 | 14,335.00 | 14,555.00 | 14,210.00 | 14,535.00 | 14,401.70 | 128,473 |
| 08 Dec 2023 | 14,035.00 | 14,335.00 | 13,955.00 | 14,300.00 | 14,168.86 | 180,587 |
| 07 Dec 2023 | 13,840.00 | 14,110.00 | 13,825.00 | 14,040.00 | 13,911.24 | 230,429 |
| 06 Dec 2023 | 13,505.00 | 13,970.00 | 13,455.00 | 13,835.00 | 13,708.12 | 174,245 |
| 05 Dec 2023 | 13,020.00 | 13,980.00 | 12,995.00 | 13,865.00 | 13,737.84 | 143,227 |
| 04 Dec 2023 | 13,500.00 | 13,640.00 | 13,260.00 | 13,355.00 | 13,232.52 | 199,876 |
| 01 Dec 2023 | 13,485.00 | 13,645.00 | 13,485.00 | 13,555.00 | 13,430.69 | 148,747 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.