- Share Prices
Ferguson PLC (FERG)
16,150.00p+120.00 (+0.75%)22 Jul 2024, 16:35
Ferguson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 19, 2024 | 16245.00p | 16245.00p | 16030.00p | 16030.00p | 46,599 |
Jul 18, 2024 | 16235.00p | 16575.00p | 16090.00p | 16260.00p | 79,098 |
Jul 17, 2024 | 16610.00p | 16625.00p | 16185.00p | 16285.00p | 69,917 |
Jul 16, 2024 | 15825.00p | 16395.00p | 15795.00p | 16350.00p | 110,447 |
Jul 15, 2024 | 15695.00p | 16155.00p | 15625.00p | 15775.00p | 94,342 |
Jul 12, 2024 | 15315.00p | 15645.00p | 15070.00p | 15560.00p | 69,507 |
Jul 11, 2024 | 14870.00p | 15275.00p | 14800.00p | 15270.00p | 74,283 |
Jul 10, 2024 | 14750.00p | 14825.00p | 14630.00p | 14685.00p | 35,108 |
Jul 9, 2024 | 14845.00p | 14940.00p | 14680.00p | 14705.00p | 71,149 |
Jul 8, 2024 | 14795.00p | 14935.00p | 14540.00p | 14865.00p | 73,782 |
Jul 5, 2024 | 14790.00p | 14900.00p | 14540.00p | 14805.00p | 136,375 |
Jul 4, 2024 | 14915.00p | 15035.00p | 14585.00p | 14630.00p | 30,599 |
Jul 3, 2024 | 14585.00p | 15105.00p | 14535.00p | 14915.00p | 112,658 |
Jul 2, 2024 | 14980.00p | 14980.00p | 14775.00p | 14890.00p | 178,846 |
Jul 1, 2024 | 15235.00p | 15320.00p | 14960.00p | 14995.00p | 93,425 |
Jun 28, 2024 | 15315.00p | 15430.00p | 15180.00p | 15235.00p | 112,436 |
Jun 27, 2024 | 15105.00p | 15225.00p | 15000.00p | 15125.00p | 73,027 |
Jun 26, 2024 | 15075.00p | 15240.00p | 15000.00p | 15105.00p | 94,817 |
Jun 25, 2024 | 15365.00p | 15430.00p | 14985.00p | 15045.00p | 61,877 |
Jun 24, 2024 | 15420.00p | 15675.00p | 15270.00p | 15475.00p | 41,276 |
Jun 21, 2024 | 15405.00p | 15470.00p | 15240.00p | 15355.00p | 225,083 |
Jun 20, 2024 | 15800.00p | 16020.00p | 15500.00p | 15580.00p | 228,887 |
Jun 19, 2024 | 15975.00p | 15975.00p | 15673.38p | 15815.00p | 24,210 |
Jun 18, 2024 | 15755.00p | 15860.00p | 15650.00p | 15810.00p | 62,756 |
Jun 17, 2024 | 15895.00p | 15958.00p | 15710.00p | 15765.00p | 57,823 |
Jun 14, 2024 | 16230.00p | 16230.00p | 15785.00p | 15820.00p | 64,965 |
Jun 13, 2024 | 16230.00p | 16320.00p | 16115.00p | 16115.00p | 85,277 |
Jun 12, 2024 | 15825.00p | 16325.00p | 15825.00p | 16225.00p | 70,869 |
Jun 11, 2024 | 15680.00p | 15780.00p | 15515.00p | 15650.00p | 106,040 |
Jun 10, 2024 | 15560.00p | 15825.00p | 15470.00p | 15565.00p | 68,597 |
Jun 7, 2024 | 15685.00p | 15810.00p | 15185.00p | 15730.00p | 72,960 |
Jun 6, 2024 | 15715.00p | 15935.00p | 15670.00p | 15735.00p | 52,844 |
Jun 5, 2024 | 15500.00p | 15770.00p | 15320.00p | 15730.00p | 131,574 |
Jun 4, 2024 | 15645.00p | 15980.00p | 15245.00p | 15575.00p | 180,972 |
Jun 3, 2024 | 16170.00p | 16320.00p | 15765.00p | 15905.00p | 66,400 |
May 31, 2024 | 16180.00p | 16275.00p | 15850.00p | 15900.00p | 130,297 |
May 30, 2024 | 15930.00p | 16125.00p | 15900.85p | 16125.00p | 174,794 |
May 29, 2024 | 16110.00p | 16110.00p | 15920.00p | 15970.00p | 72,066 |
May 28, 2024 | 16305.00p | 16485.00p | 16160.00p | 16205.00p | 57,142 |
May 24, 2024 | 16275.00p | 16385.00p | 16270.00p | 16385.00p | 80,619 |
May 23, 2024 | 16515.00p | 16645.00p | 16315.00p | 16425.00p | 69,048 |
May 22, 2024 | 16535.00p | 16635.00p | 16415.00p | 16550.00p | 60,271 |
May 21, 2024 | 16775.00p | 16880.00p | 16535.00p | 16600.00p | 47,343 |
May 20, 2024 | 16550.00p | 16747.46p | 16550.00p | 16710.00p | 25,503 |
May 17, 2024 | 16720.00p | 16820.00p | 16580.00p | 16610.00p | 87,961 |
May 16, 2024 | 17390.00p | 17460.00p | 17000.00p | 17030.00p | 66,807 |
May 15, 2024 | 17310.00p | 17480.00p | 17250.00p | 17315.00p | 94,937 |
May 14, 2024 | 17555.00p | 17555.00p | 17280.00p | 17290.00p | 53,763 |
May 13, 2024 | 17725.00p | 17770.00p | 17524.50p | 17625.00p | 37,917 |
May 10, 2024 | 17570.00p | 17805.00p | 17570.00p | 17685.00p | 29,016 |