New Zealand markets closed

Ferguson plc (FERG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15,820.00-295.00 (-1.83%)
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202416,230.0016,230.0015,785.0015,820.0015,820.0064,965
13 Jun 202416,230.0016,320.0016,115.0016,115.0016,115.0085,277
13 Jun 202479 Dividend
12 Jun 202415,825.0016,325.0015,825.0016,225.0016,146.0070,869
11 Jun 202415,680.0015,780.0015,515.0015,650.0015,573.80106,040
10 Jun 202415,560.0015,825.0015,470.0015,565.0015,489.2168,597
07 Jun 202415,685.0015,810.0015,185.0015,730.0015,653.4172,960
06 Jun 202415,715.0015,935.0015,670.0015,735.0015,658.3952,844
05 Jun 202415,500.0015,770.0015,320.0015,730.0015,653.41131,574
04 Jun 202415,645.0015,980.0015,245.0015,575.0015,499.17180,972
03 Jun 202416,170.0016,320.0015,765.0015,905.0015,827.5666,400
31 May 202416,180.0016,275.0015,850.0015,900.0015,822.58130,297
30 May 202415,930.0016,125.0015,900.8516,125.0016,046.49174,794
29 May 202416,110.0016,110.0015,920.0015,970.0015,892.2472,066
28 May 202416,305.0016,485.0016,160.0016,205.0016,126.1057,142
24 May 202416,275.0016,385.0016,270.0016,385.0016,305.2280,619
23 May 202416,515.0016,645.0016,315.0016,425.0016,345.0369,048
22 May 202416,535.0016,635.0016,415.0016,550.0016,469.4260,271
21 May 202416,775.0016,880.0016,535.0016,600.0016,519.1747,343
20 May 202416,550.0016,747.4616,550.0016,710.0016,628.6425,503
17 May 202416,720.0016,820.0016,580.0016,610.0016,529.1387,961
16 May 202417,390.0017,460.0017,000.0017,030.0016,947.0866,807
15 May 202417,310.0017,480.0017,250.0017,315.0017,230.6994,937
14 May 202417,555.0017,555.0017,280.0017,290.0017,205.8153,763
13 May 202417,725.0017,770.0017,524.5017,625.0017,539.1837,917
10 May 202417,570.0017,805.0017,570.0017,685.0017,598.8929,016
09 May 202417,610.0017,785.0017,345.0017,680.0017,593.9225,482
08 May 202417,610.0017,690.0017,495.0017,510.0017,424.7439,752
07 May 202417,555.0017,560.0017,385.0017,535.0017,449.6251,472
03 May 202417,300.0017,415.0016,570.0017,285.0017,200.8448,807
02 May 202416,645.0016,645.0016,645.0016,990.0016,907.2883,493
01 May 202416,740.0016,925.0016,690.0016,890.0016,807.7644,330
30 Apr 202417,115.0017,225.0016,960.0016,960.0016,877.4282,236
29 Apr 202417,020.0017,250.0016,765.0017,040.0016,957.0351,300
26 Apr 202417,115.0017,175.0017,010.0017,100.0017,016.7445,748
25 Apr 202416,740.0016,830.0016,445.0016,815.0016,733.13121,751
24 Apr 202417,105.0017,155.0016,890.0016,925.0016,842.5991,104
23 Apr 202416,845.0017,030.0016,835.0016,970.0016,887.3775,837
22 Apr 202416,920.0017,065.0016,800.0016,835.0016,753.0398,824
19 Apr 202416,705.0016,955.0016,705.0016,920.0016,837.6294,138
18 Apr 202416,975.0017,090.0016,840.0017,090.0017,006.79100,940
17 Apr 202417,200.0017,365.0017,015.0017,020.0016,937.1396,837
16 Apr 202417,240.0017,270.0017,125.0017,160.0017,076.45100,675
15 Apr 202417,450.0017,655.0017,350.0017,475.0017,389.91142,703
12 Apr 202417,470.0017,500.0017,330.0017,445.0017,360.0673,072
11 Apr 202417,515.0017,595.0017,220.0017,350.0017,265.5292,103
10 Apr 202417,600.0017,600.0017,230.0017,545.0017,459.57137,247
09 Apr 202417,630.0017,688.4817,350.0017,450.0017,365.0498,348
08 Apr 202417,760.0017,810.0017,635.0017,650.0017,564.0675,416
05 Apr 202417,490.0017,715.0017,335.0017,600.0017,514.30111,203
04 Apr 202417,295.0017,420.0017,270.0017,400.0017,315.2867,798
03 Apr 202417,135.0017,340.0017,135.0017,280.0017,195.8684,288
02 Apr 202417,235.0017,375.0017,080.0017,250.0017,166.0193,286
28 Mar 202417,275.0017,425.0017,265.0017,325.0017,240.6478,407
27 Mar 202417,360.0017,560.0017,350.0017,390.0017,305.3383,954
26 Mar 202417,185.0017,380.0017,130.0017,360.0017,275.47135,336
25 Mar 202417,490.0017,565.0017,325.0017,350.0017,265.52144,903
22 Mar 202417,580.0017,630.0017,455.0017,555.0017,469.5285,590
21 Mar 202416,970.0017,420.0016,855.0017,400.0017,315.28195,319
20 Mar 202416,775.0017,050.0016,680.0017,005.0016,922.20185,206
19 Mar 202416,215.0016,710.0016,210.0016,705.0016,623.6668,449
18 Mar 202416,250.0016,460.0016,205.0016,335.0016,255.46166,917
15 Mar 202416,205.0016,330.0016,170.0016,240.0016,160.93233,364
14 Mar 202416,010.0016,415.0015,990.0016,280.0016,200.7383,523
14 Mar 202479 Dividend
13 Mar 202415,675.0016,070.0015,675.0016,060.0015,903.19111,449
12 Mar 202415,535.0015,770.0015,475.0015,770.0015,616.0291,379
11 Mar 202415,495.0015,495.0015,290.0015,415.0015,264.4970,021
08 Mar 202415,790.0015,790.0015,550.0015,595.0015,442.73105,358
07 Mar 202415,615.0015,895.0015,615.0015,645.0015,492.2478,951
06 Mar 202415,610.0016,020.0015,610.0015,880.0015,724.95198,084
05 Mar 202417,065.0017,170.0015,965.0016,000.0015,843.77648,030
04 Mar 202416,955.0016,960.0016,715.0016,945.0016,779.55147,487
01 Mar 202416,720.0016,925.0016,675.0016,905.0016,739.94115,379
29 Feb 202416,695.0016,730.0016,340.0016,485.0016,324.04507,108
28 Feb 202416,395.0016,710.0016,375.0016,660.0016,497.33106,718
27 Feb 202416,570.0016,670.0016,490.0016,560.0016,398.3185,110
26 Feb 202416,185.0016,560.0016,185.0016,500.0016,338.89116,409
23 Feb 202416,290.0016,405.0016,210.0016,235.0016,076.4886,732
22 Feb 202415,995.0016,325.5015,990.0016,300.0016,140.84104,519
21 Feb 202415,940.0016,095.0015,875.0015,990.0015,833.87115,203
20 Feb 202415,895.0015,905.0015,570.0015,865.0015,710.09177,323
19 Feb 202415,815.0015,815.0015,529.5015,740.0015,586.3119,623
16 Feb 202415,715.0015,900.0015,700.0015,855.0015,700.1969,833
15 Feb 202415,455.0015,560.0015,380.0015,520.0015,368.4665,232
14 Feb 202415,235.0015,440.0015,235.0015,375.0015,224.8870,629
13 Feb 202415,690.0015,690.0015,115.0015,360.0015,210.02109,188
12 Feb 202415,750.0015,765.0015,625.0015,660.0015,507.0994,264
09 Feb 202415,555.0015,770.0015,505.0015,720.0015,566.51104,136
08 Feb 202415,290.0015,455.5015,290.0015,405.0015,254.5856,767
07 Feb 202415,200.0015,445.0015,200.0015,445.0015,294.1978,231
06 Feb 202415,190.0015,300.0015,100.0015,265.0015,115.9573,065
05 Feb 202415,130.0015,180.0014,965.0015,045.0014,898.1071,492
02 Feb 202415,020.0015,100.0014,950.0015,100.0014,952.56113,524
01 Feb 202414,915.0015,080.0014,875.0014,905.0014,759.4769,481
31 Jan 202415,020.0015,100.0014,850.0014,850.0014,705.00115,437
30 Jan 202414,850.0015,085.0014,850.0015,035.0014,888.2096,062
29 Jan 202414,735.0014,925.0014,735.0014,840.0014,695.10140,013
26 Jan 202414,800.0014,950.0014,780.0014,780.0014,635.69143,784
25 Jan 202414,735.0014,870.0014,540.0014,870.0014,724.81100,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...