Ferguson plc (FERG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:37PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.00 | 15,675.00 | 15,270.00 | 15,530.00 | 15,530.00 | 14,777 |
| 21 Jun 2024 | 15,405.00 | 15,470.00 | 15,240.00 | 15,355.00 | 15,355.00 | 225,083 |
| 20 Jun 2024 | 15,800.00 | 16,020.00 | 15,500.00 | 15,580.00 | 15,580.00 | 228,887 |
| 19 Jun 2024 | 15,975.00 | 15,975.00 | 15,673.38 | 15,815.00 | 15,815.00 | 24,210 |
| 18 Jun 2024 | 15,755.00 | 15,860.00 | 15,650.00 | 15,810.00 | 15,810.00 | 62,756 |
| 17 Jun 2024 | 15,895.00 | 15,958.00 | 15,710.00 | 15,765.00 | 15,765.00 | 57,823 |
| 14 Jun 2024 | 16,230.00 | 16,230.00 | 15,785.00 | 15,820.00 | 15,820.00 | 64,965 |
| 13 Jun 2024 | 16,230.00 | 16,320.00 | 16,115.00 | 16,115.00 | 16,115.00 | 85,277 |
| 13 Jun 2024 | 79 Dividend | |||||
| 12 Jun 2024 | 15,825.00 | 16,325.00 | 15,825.00 | 16,225.00 | 16,146.00 | 70,869 |
| 11 Jun 2024 | 15,680.00 | 15,780.00 | 15,515.00 | 15,650.00 | 15,573.80 | 106,040 |
| 10 Jun 2024 | 15,560.00 | 15,825.00 | 15,470.00 | 15,565.00 | 15,489.21 | 68,597 |
| 07 Jun 2024 | 15,685.00 | 15,810.00 | 15,185.00 | 15,730.00 | 15,653.41 | 72,960 |
| 06 Jun 2024 | 15,715.00 | 15,935.00 | 15,670.00 | 15,735.00 | 15,658.39 | 52,844 |
| 05 Jun 2024 | 15,500.00 | 15,770.00 | 15,320.00 | 15,730.00 | 15,653.41 | 131,574 |
| 04 Jun 2024 | 15,645.00 | 15,980.00 | 15,245.00 | 15,575.00 | 15,499.17 | 180,972 |
| 03 Jun 2024 | 16,170.00 | 16,320.00 | 15,765.00 | 15,905.00 | 15,827.56 | 66,400 |
| 31 May 2024 | 16,180.00 | 16,275.00 | 15,850.00 | 15,900.00 | 15,822.58 | 130,297 |
| 30 May 2024 | 15,930.00 | 16,125.00 | 15,900.85 | 16,125.00 | 16,046.49 | 174,794 |
| 29 May 2024 | 16,110.00 | 16,110.00 | 15,920.00 | 15,970.00 | 15,892.24 | 72,066 |
| 28 May 2024 | 16,305.00 | 16,485.00 | 16,160.00 | 16,205.00 | 16,126.10 | 57,142 |
| 24 May 2024 | 16,275.00 | 16,385.00 | 16,270.00 | 16,385.00 | 16,305.22 | 80,619 |
| 23 May 2024 | 16,515.00 | 16,645.00 | 16,315.00 | 16,425.00 | 16,345.03 | 69,048 |
| 22 May 2024 | 16,535.00 | 16,635.00 | 16,415.00 | 16,550.00 | 16,469.42 | 60,271 |
| 21 May 2024 | 16,775.00 | 16,880.00 | 16,535.00 | 16,600.00 | 16,519.17 | 47,343 |
| 20 May 2024 | 16,550.00 | 16,747.46 | 16,550.00 | 16,710.00 | 16,628.64 | 25,503 |
| 17 May 2024 | 16,720.00 | 16,820.00 | 16,580.00 | 16,610.00 | 16,529.13 | 87,961 |
| 16 May 2024 | 17,390.00 | 17,460.00 | 17,000.00 | 17,030.00 | 16,947.08 | 66,807 |
| 15 May 2024 | 17,310.00 | 17,480.00 | 17,250.00 | 17,315.00 | 17,230.69 | 94,937 |
| 14 May 2024 | 17,555.00 | 17,555.00 | 17,280.00 | 17,290.00 | 17,205.81 | 53,763 |
| 13 May 2024 | 17,725.00 | 17,770.00 | 17,524.50 | 17,625.00 | 17,539.18 | 37,917 |
| 10 May 2024 | 17,570.00 | 17,805.00 | 17,570.00 | 17,685.00 | 17,598.89 | 29,016 |
| 09 May 2024 | 17,610.00 | 17,785.00 | 17,345.00 | 17,680.00 | 17,593.92 | 25,482 |
| 08 May 2024 | 17,610.00 | 17,690.00 | 17,495.00 | 17,510.00 | 17,424.74 | 39,752 |
| 07 May 2024 | 17,555.00 | 17,560.00 | 17,385.00 | 17,535.00 | 17,449.62 | 51,472 |
| 03 May 2024 | 17,300.00 | 17,415.00 | 16,570.00 | 17,285.00 | 17,200.84 | 48,807 |
| 02 May 2024 | 16,645.00 | 16,645.00 | 16,645.00 | 16,990.00 | 16,907.28 | 83,493 |
| 01 May 2024 | 16,740.00 | 16,925.00 | 16,690.00 | 16,890.00 | 16,807.76 | 44,330 |
| 30 Apr 2024 | 17,115.00 | 17,225.00 | 16,960.00 | 16,960.00 | 16,877.42 | 82,236 |
| 29 Apr 2024 | 17,020.00 | 17,250.00 | 16,765.00 | 17,040.00 | 16,957.03 | 51,300 |
| 26 Apr 2024 | 17,115.00 | 17,175.00 | 17,010.00 | 17,100.00 | 17,016.74 | 45,748 |
| 25 Apr 2024 | 16,740.00 | 16,830.00 | 16,445.00 | 16,815.00 | 16,733.13 | 121,751 |
| 24 Apr 2024 | 17,105.00 | 17,155.00 | 16,890.00 | 16,925.00 | 16,842.59 | 91,104 |
| 23 Apr 2024 | 16,845.00 | 17,030.00 | 16,835.00 | 16,970.00 | 16,887.37 | 75,837 |
| 22 Apr 2024 | 16,920.00 | 17,065.00 | 16,800.00 | 16,835.00 | 16,753.03 | 98,824 |
| 19 Apr 2024 | 16,705.00 | 16,955.00 | 16,705.00 | 16,920.00 | 16,837.62 | 94,138 |
| 18 Apr 2024 | 16,975.00 | 17,090.00 | 16,840.00 | 17,090.00 | 17,006.79 | 100,940 |
| 17 Apr 2024 | 17,200.00 | 17,365.00 | 17,015.00 | 17,020.00 | 16,937.13 | 96,837 |
| 16 Apr 2024 | 17,240.00 | 17,270.00 | 17,125.00 | 17,160.00 | 17,076.45 | 100,675 |
| 15 Apr 2024 | 17,450.00 | 17,655.00 | 17,350.00 | 17,475.00 | 17,389.91 | 142,703 |
| 12 Apr 2024 | 17,470.00 | 17,500.00 | 17,330.00 | 17,445.00 | 17,360.06 | 73,072 |
| 11 Apr 2024 | 17,515.00 | 17,595.00 | 17,220.00 | 17,350.00 | 17,265.52 | 92,103 |
| 10 Apr 2024 | 17,600.00 | 17,600.00 | 17,230.00 | 17,545.00 | 17,459.57 | 137,247 |
| 09 Apr 2024 | 17,630.00 | 17,688.48 | 17,350.00 | 17,450.00 | 17,365.04 | 98,348 |
| 08 Apr 2024 | 17,760.00 | 17,810.00 | 17,635.00 | 17,650.00 | 17,564.06 | 75,416 |
| 05 Apr 2024 | 17,490.00 | 17,715.00 | 17,335.00 | 17,600.00 | 17,514.30 | 111,203 |
| 04 Apr 2024 | 17,295.00 | 17,420.00 | 17,270.00 | 17,400.00 | 17,315.28 | 67,798 |
| 03 Apr 2024 | 17,135.00 | 17,340.00 | 17,135.00 | 17,280.00 | 17,195.86 | 84,288 |
| 02 Apr 2024 | 17,235.00 | 17,375.00 | 17,080.00 | 17,250.00 | 17,166.01 | 93,286 |
| 28 Mar 2024 | 17,275.00 | 17,425.00 | 17,265.00 | 17,325.00 | 17,240.64 | 78,407 |
| 27 Mar 2024 | 17,360.00 | 17,560.00 | 17,350.00 | 17,390.00 | 17,305.33 | 83,954 |
| 26 Mar 2024 | 17,185.00 | 17,380.00 | 17,130.00 | 17,360.00 | 17,275.47 | 135,336 |
| 25 Mar 2024 | 17,490.00 | 17,565.00 | 17,325.00 | 17,350.00 | 17,265.52 | 144,903 |
| 22 Mar 2024 | 17,580.00 | 17,630.00 | 17,455.00 | 17,555.00 | 17,469.52 | 85,590 |
| 21 Mar 2024 | 16,970.00 | 17,420.00 | 16,855.00 | 17,400.00 | 17,315.28 | 195,319 |
| 20 Mar 2024 | 16,775.00 | 17,050.00 | 16,680.00 | 17,005.00 | 16,922.20 | 185,206 |
| 19 Mar 2024 | 16,215.00 | 16,710.00 | 16,210.00 | 16,705.00 | 16,623.66 | 68,449 |
| 18 Mar 2024 | 16,250.00 | 16,460.00 | 16,205.00 | 16,335.00 | 16,255.46 | 166,917 |
| 15 Mar 2024 | 16,205.00 | 16,330.00 | 16,170.00 | 16,240.00 | 16,160.93 | 233,364 |
| 14 Mar 2024 | 16,010.00 | 16,415.00 | 15,990.00 | 16,280.00 | 16,200.73 | 83,523 |
| 14 Mar 2024 | 79 Dividend | |||||
| 13 Mar 2024 | 15,675.00 | 16,070.00 | 15,675.00 | 16,060.00 | 15,903.19 | 111,449 |
| 12 Mar 2024 | 15,535.00 | 15,770.00 | 15,475.00 | 15,770.00 | 15,616.02 | 91,379 |
| 11 Mar 2024 | 15,495.00 | 15,495.00 | 15,290.00 | 15,415.00 | 15,264.49 | 70,021 |
| 08 Mar 2024 | 15,790.00 | 15,790.00 | 15,550.00 | 15,595.00 | 15,442.73 | 105,358 |
| 07 Mar 2024 | 15,615.00 | 15,895.00 | 15,615.00 | 15,645.00 | 15,492.24 | 78,951 |
| 06 Mar 2024 | 15,610.00 | 16,020.00 | 15,610.00 | 15,880.00 | 15,724.95 | 198,084 |
| 05 Mar 2024 | 17,065.00 | 17,170.00 | 15,965.00 | 16,000.00 | 15,843.77 | 648,030 |
| 04 Mar 2024 | 16,955.00 | 16,960.00 | 16,715.00 | 16,945.00 | 16,779.55 | 147,487 |
| 01 Mar 2024 | 16,720.00 | 16,925.00 | 16,675.00 | 16,905.00 | 16,739.94 | 115,379 |
| 29 Feb 2024 | 16,695.00 | 16,730.00 | 16,340.00 | 16,485.00 | 16,324.04 | 507,108 |
| 28 Feb 2024 | 16,395.00 | 16,710.00 | 16,375.00 | 16,660.00 | 16,497.33 | 106,718 |
| 27 Feb 2024 | 16,570.00 | 16,670.00 | 16,490.00 | 16,560.00 | 16,398.31 | 85,110 |
| 26 Feb 2024 | 16,185.00 | 16,560.00 | 16,185.00 | 16,500.00 | 16,338.89 | 116,409 |
| 23 Feb 2024 | 16,290.00 | 16,405.00 | 16,210.00 | 16,235.00 | 16,076.48 | 86,732 |
| 22 Feb 2024 | 15,995.00 | 16,325.50 | 15,990.00 | 16,300.00 | 16,140.84 | 104,519 |
| 21 Feb 2024 | 15,940.00 | 16,095.00 | 15,875.00 | 15,990.00 | 15,833.87 | 115,203 |
| 20 Feb 2024 | 15,895.00 | 15,905.00 | 15,570.00 | 15,865.00 | 15,710.09 | 177,323 |
| 19 Feb 2024 | 15,815.00 | 15,815.00 | 15,529.50 | 15,740.00 | 15,586.31 | 19,623 |
| 16 Feb 2024 | 15,715.00 | 15,900.00 | 15,700.00 | 15,855.00 | 15,700.19 | 69,833 |
| 15 Feb 2024 | 15,455.00 | 15,560.00 | 15,380.00 | 15,520.00 | 15,368.46 | 65,232 |
| 14 Feb 2024 | 15,235.00 | 15,440.00 | 15,235.00 | 15,375.00 | 15,224.88 | 70,629 |
| 13 Feb 2024 | 15,690.00 | 15,690.00 | 15,115.00 | 15,360.00 | 15,210.02 | 109,188 |
| 12 Feb 2024 | 15,750.00 | 15,765.00 | 15,625.00 | 15,660.00 | 15,507.09 | 94,264 |
| 09 Feb 2024 | 15,555.00 | 15,770.00 | 15,505.00 | 15,720.00 | 15,566.51 | 104,136 |
| 08 Feb 2024 | 15,290.00 | 15,455.50 | 15,290.00 | 15,405.00 | 15,254.58 | 56,767 |
| 07 Feb 2024 | 15,200.00 | 15,445.00 | 15,200.00 | 15,445.00 | 15,294.19 | 78,231 |
| 06 Feb 2024 | 15,190.00 | 15,300.00 | 15,100.00 | 15,265.00 | 15,115.95 | 73,065 |
| 05 Feb 2024 | 15,130.00 | 15,180.00 | 14,965.00 | 15,045.00 | 14,898.10 | 71,492 |
| 02 Feb 2024 | 15,020.00 | 15,100.00 | 14,950.00 | 15,100.00 | 14,952.56 | 113,524 |
| *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.