Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ferguson plc logo
FERG.L
Ferguson plc
13:26:43
17910 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17830
Day High₺18200
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FERG.L: Ferguson plc Historical Data

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 67,826.2654
CLOSE 67,826.2654

Low

LOW 55,609.29

High

HIGH 76,850.61
DATEOPENHIGHLOWCLOSE
01/02/198956,802.6356,802.6356,802.6356,802.63
01/03/198955,609.2955,609.2955,609.2955,609.29
01/04/198956,802.6356,802.6356,802.6356,802.63
01/05/198957,041.2957,041.2957,041.2957,041.29
01/06/198957,279.9657,279.9657,279.9657,279.96
01/09/198958,234.6358,234.6358,234.6358,234.63
01/10/198959,189.2959,189.2959,189.2959,189.29
01/11/198958,473.2958,473.2958,473.2958,473.29
01/12/198958,473.2958,473.2958,473.2958,473.29
01/13/198958,711.9658,711.9658,711.9658,711.96
01/16/198958,950.6358,950.6358,950.6358,950.63
01/17/198958,711.9658,711.9658,711.9658,711.96
01/18/198958,711.9658,711.9658,711.9658,711.96
01/19/198959,666.6259,666.6259,666.6259,666.62
01/20/198959,905.2959,905.2959,905.2959,905.29
01/23/198961,098.6261,098.6261,098.6261,098.62
01/24/198965,633.2965,633.2965,633.2965,633.29
01/25/198966,587.9566,587.9566,587.9566,587.95
01/26/198966,826.6266,826.6266,826.6266,826.62
01/27/198970,167.9570,167.9570,167.9570,167.95
01/30/198971,122.6271,122.6271,122.6271,122.62
01/31/198969,451.9569,451.9569,451.9569,451.95
02/01/198968,258.6268,258.6268,258.6268,258.62
02/02/198968,735.9568,735.9568,735.9568,735.95
02/03/198969,929.2869,929.2869,929.2869,929.28
02/06/198967,781.2967,781.2967,781.2967,781.29
02/07/198968,019.9568,019.9568,019.9568,019.95
02/08/198970,645.2870,645.2870,645.2870,645.28
02/09/198969,929.2869,929.2869,929.2869,929.28
02/10/198969,929.2869,929.2869,929.2869,929.28
02/13/198968,735.9568,735.9568,735.9568,735.95
02/14/198967,542.6267,542.6267,542.6267,542.62
02/15/198967,542.6267,542.6267,542.6267,542.62
02/16/198967,781.2967,781.2967,781.2967,781.29
02/17/198967,542.6267,542.6267,542.6267,542.62
02/20/198969,451.9569,451.9569,451.9569,451.95
02/21/198968,735.9568,735.9568,735.9568,735.95
02/22/198968,497.2968,497.2968,497.2968,497.29
02/23/198968,258.6268,258.6268,258.6268,258.62
02/24/198968,735.9568,735.9568,735.9568,735.95
02/27/198967,542.6267,542.6267,542.6267,542.62
02/28/198967,781.2967,781.2967,781.2967,781.29
03/01/198967,542.6267,542.6267,542.6267,542.62
03/02/198968,974.6268,974.6268,974.6268,974.62
03/03/198969,213.2969,213.2969,213.2969,213.29
03/06/198970,167.9570,167.9570,167.9570,167.95
03/07/198973,031.9573,031.9573,031.9573,031.95
03/08/198972,793.2872,793.2872,793.2872,793.28
03/09/198972,554.6272,554.6272,554.6272,554.62
03/10/198974,941.2874,941.2874,941.2874,941.28
03/13/198975,657.2875,657.2875,657.2875,657.28
03/14/198976,850.6176,850.6176,850.6176,850.61
03/15/198975,179.9575,179.9575,179.9575,179.95
03/16/198975,418.6175,418.6175,418.6175,418.61
03/17/198973,509.2873,509.2873,509.2873,509.28
03/20/198971,599.9571,599.9571,599.9571,599.95
03/21/198972,077.2872,077.2872,077.2872,077.28
03/22/198971,599.9571,599.9571,599.9571,599.95
03/23/198971,122.6271,122.6271,122.6271,122.62
03/24/198971,122.6271,122.6271,122.6271,122.62
03/27/198971,122.6271,122.6271,122.6271,122.62
03/28/198970,645.2870,645.2870,645.2870,645.28
03/29/198970,883.9570,883.9570,883.9570,883.95
03/30/198969,929.2869,929.2869,929.2869,929.28
03/31/198969,690.6269,690.6269,690.6269,690.62
04/03/198969,690.6269,690.6269,690.6269,690.62
04/04/198968,974.6268,974.6268,974.6268,974.62
04/05/198967,542.6267,542.6267,542.6267,542.62
04/06/198966,826.6266,826.6266,826.6266,826.62
04/07/198965,633.2965,633.2965,633.2965,633.29
04/10/198964,917.2964,917.2964,917.2964,917.29
04/11/198966,349.2966,349.2966,349.2966,349.29
04/12/198966,826.6266,826.6266,826.6266,826.62
04/13/198966,349.2966,349.2966,349.2966,349.29
04/14/198966,826.6266,826.6266,826.6266,826.62
04/17/198966,110.6266,110.6266,110.6266,110.62
04/18/198966,110.6266,110.6266,110.6266,110.62
04/19/198966,349.2966,349.2966,349.2966,349.29
04/20/198964,917.2964,917.2964,917.2964,917.29
04/21/198964,678.6264,678.6264,678.6264,678.62
04/24/198965,155.9565,155.9565,155.9565,155.95
04/25/198965,633.2965,633.2965,633.2965,633.29
04/26/198966,826.6266,826.6266,826.6266,826.62
04/27/198966,826.6266,826.6266,826.6266,826.62
04/28/198966,587.9566,587.9566,587.9566,587.95
05/01/198966,587.9566,587.9566,587.9566,587.95
05/02/198966,826.6266,826.6266,826.6266,826.62
05/03/198965,633.2965,633.2965,633.2965,633.29
05/04/198965,394.6265,394.6265,394.6265,394.62
05/05/198965,633.2965,633.2965,633.2965,633.29
05/08/198964,917.2964,917.2964,917.2964,917.29
05/09/198965,394.6265,394.6265,394.6265,394.62
05/10/198964,917.2964,917.2964,917.2964,917.29
05/11/198965,633.2965,633.2965,633.2965,633.29
05/12/198965,871.9565,871.9565,871.9565,871.95
05/15/198966,349.2966,349.2966,349.2966,349.29
05/16/198965,871.9565,871.9565,871.9565,871.95
05/17/198968,497.2968,497.2968,497.2968,497.29
05/18/198969,213.2969,213.2969,213.2969,213.29
05/19/198971,361.2871,361.2871,361.2871,361.28
05/22/198970,406.6270,406.6270,406.6270,406.62
05/23/198970,167.9570,167.9570,167.9570,167.95
05/24/198969,451.9569,451.9569,451.9569,451.95
05/25/198970,406.6270,406.6270,406.6270,406.62
05/26/198970,406.6270,406.6270,406.6270,406.62
05/29/198970,406.6270,406.6270,406.6270,406.62
05/30/198970,167.9570,167.9570,167.9570,167.95
05/31/198967,303.9567,303.9567,303.9567,303.95
06/01/198967,303.9567,303.9567,303.9567,303.95
06/02/198967,781.2967,781.2967,781.2967,781.29
06/05/198968,019.9568,019.9568,019.9568,019.95
06/06/198969,690.6269,690.6269,690.6269,690.62
06/07/198969,929.2869,929.2869,929.2869,929.28
06/08/198969,213.2969,213.2969,213.2969,213.29
06/09/198970,167.9570,167.9570,167.9570,167.95
06/12/198969,690.6269,690.6269,690.6269,690.62
06/13/198966,349.2966,349.2966,349.2966,349.29
06/14/198966,349.2966,349.2966,349.2966,349.29
06/15/198966,826.6266,826.6266,826.6266,826.62
06/16/198967,065.2967,065.2967,065.2967,065.29
06/19/198967,065.2967,065.2967,065.2967,065.29
06/20/198967,781.2967,781.2967,781.2967,781.29
06/21/198968,019.9568,019.9568,019.9568,019.95
06/22/198968,019.9568,019.9568,019.9568,019.95
06/23/198967,542.6267,542.6267,542.6267,542.62
06/26/198967,542.6267,542.6267,542.6267,542.62
06/27/198968,497.2968,497.2968,497.2968,497.29
06/28/198968,019.9568,019.9568,019.9568,019.95
06/29/198968,019.9568,019.9568,019.9568,019.95
06/30/198966,587.9566,587.9566,587.9566,587.95
07/03/198966,110.6266,110.6266,110.6266,110.62
07/04/198965,155.9565,155.9565,155.9565,155.95
07/05/198965,394.6265,394.6265,394.6265,394.62
07/06/198965,155.9565,155.9565,155.9565,155.95
07/07/198965,394.6265,394.6265,394.6265,394.62
07/10/198965,871.9565,871.9565,871.9565,871.95
07/11/198966,826.6266,826.6266,826.6266,826.62
07/12/198967,542.6267,542.6267,542.6267,542.62
07/13/198966,826.6266,826.6266,826.6266,826.62
07/14/198967,065.2967,065.2967,065.2967,065.29
07/17/198967,065.2967,065.2967,065.2967,065.29
07/18/198966,826.6266,826.6266,826.6266,826.62
07/19/198967,303.9567,303.9567,303.9567,303.95
07/20/198966,349.2966,349.2966,349.2966,349.29
07/21/198966,349.2966,349.2966,349.2966,349.29
07/24/198965,394.6265,394.6265,394.6265,394.62
07/25/198966,826.6266,826.6266,826.6266,826.62
07/26/198966,826.6266,826.6266,826.6266,826.62
07/27/198968,497.2968,497.2968,497.2968,497.29
07/28/198968,735.9568,735.9568,735.9568,735.95
07/31/198969,213.2969,213.2969,213.2969,213.29
08/01/198969,451.9569,451.9569,451.9569,451.95
08/02/198969,929.2869,929.2869,929.2869,929.28
08/03/198970,645.2870,645.2870,645.2870,645.28
08/04/198970,883.9570,883.9570,883.9570,883.95
08/07/198971,361.2871,361.2871,361.2871,361.28
08/08/198971,838.6271,838.6271,838.6271,838.62
08/09/198972,315.9572,315.9572,315.9572,315.95
08/10/198973,031.9573,031.9573,031.9573,031.95
08/11/198972,793.2872,793.2872,793.2872,793.28
08/14/198972,793.2872,793.2872,793.2872,793.28
08/15/198973,270.6273,270.6273,270.6273,270.62
08/16/198972,793.2872,793.2872,793.2872,793.28
08/17/198973,031.9573,031.9573,031.9573,031.95
08/18/198972,793.2872,793.2872,793.2872,793.28
08/21/198973,031.9573,031.9573,031.9573,031.95
08/22/198973,031.9573,031.9573,031.9573,031.95
08/23/198972,793.2872,793.2872,793.2872,793.28
08/24/198971,599.9571,599.9571,599.9571,599.95
08/25/198971,241.9571,241.9571,241.9571,241.95
08/28/198971,241.9571,241.9571,241.9571,241.95
08/29/198971,122.6271,122.6271,122.6271,122.62
08/30/198969,213.2969,213.2969,213.2969,213.29
08/31/198969,929.2869,929.2869,929.2869,929.28
09/01/198970,645.2870,645.2870,645.2870,645.28
09/04/198970,645.2870,645.2870,645.2870,645.28
09/05/198970,406.6270,406.6270,406.6270,406.62
09/06/198970,167.9570,167.9570,167.9570,167.95
09/07/198970,167.9570,167.9570,167.9570,167.95
09/08/198970,645.2870,645.2870,645.2870,645.28
09/11/198970,406.6270,406.6270,406.6270,406.62
09/12/198970,406.6270,406.6270,406.6270,406.62
09/13/198970,406.6270,406.6270,406.6270,406.62
09/14/198969,690.6269,690.6269,690.6269,690.62
09/15/198969,451.9569,451.9569,451.9569,451.95
09/18/198969,690.6269,690.6269,690.6269,690.62
09/19/198969,690.6269,690.6269,690.6269,690.62
09/20/198969,929.2869,929.2869,929.2869,929.28
09/21/198969,690.6269,690.6269,690.6269,690.62
09/22/198970,167.9570,167.9570,167.9570,167.95
09/25/198970,167.9570,167.9570,167.9570,167.95
09/26/198970,167.9570,167.9570,167.9570,167.95
09/27/198970,167.9570,167.9570,167.9570,167.95
09/28/198969,213.2969,213.2969,213.2969,213.29
09/29/198969,213.2969,213.2969,213.2969,213.29
10/02/198968,735.9568,735.9568,735.9568,735.95
10/03/198968,974.6268,974.6268,974.6268,974.62
10/04/198968,974.6268,974.6268,974.6268,974.62
10/05/198967,781.2967,781.2967,781.2967,781.29
10/06/198967,542.6267,542.6267,542.6267,542.62
10/09/198965,394.6265,394.6265,394.6265,394.62
10/10/198963,246.6263,246.6263,246.6263,246.62
10/11/198962,053.2962,053.2962,053.2962,053.29
10/12/198962,769.2962,769.2962,769.2962,769.29
10/13/198963,485.2963,485.2963,485.2963,485.29
10/16/198959,666.6259,666.6259,666.6259,666.62
10/17/198959,427.9659,427.9659,427.9659,427.96
10/18/198961,814.6261,814.6261,814.6261,814.62
10/19/198963,246.6263,246.6263,246.6263,246.62
10/20/198962,530.6262,530.6262,530.6262,530.62
10/23/198963,246.6263,246.6263,246.6263,246.62
10/24/198964,439.9564,439.9564,439.9564,439.95
10/25/198965,155.9565,155.9565,155.9565,155.95
10/26/198964,917.2964,917.2964,917.2964,917.29
10/27/198963,962.6263,962.6263,962.6263,962.62
10/30/198964,678.6264,678.6264,678.6264,678.62
10/31/198965,155.9565,155.9565,155.9565,155.95
11/01/198965,633.2965,633.2965,633.2965,633.29
11/02/198965,155.9565,155.9565,155.9565,155.95
11/03/198965,155.9565,155.9565,155.9565,155.95
11/06/198964,678.6264,678.6264,678.6264,678.62
11/07/198964,678.6264,678.6264,678.6264,678.62
11/08/198965,871.9565,871.9565,871.9565,871.95
11/09/198966,110.6266,110.6266,110.6266,110.62
11/10/198966,349.2966,349.2966,349.2966,349.29
11/13/198966,349.2966,349.2966,349.2966,349.29
11/14/198965,394.6265,394.6265,394.6265,394.62
11/15/198964,678.6264,678.6264,678.6264,678.62
11/16/198964,439.9564,439.9564,439.9564,439.95
11/17/198964,917.2964,917.2964,917.2964,917.29
11/20/198965,633.2965,633.2965,633.2965,633.29
11/21/198965,633.2965,633.2965,633.2965,633.29
11/22/198965,394.6265,394.6265,394.6265,394.62
11/23/198965,633.2965,633.2965,633.2965,633.29
11/24/198965,871.9565,871.9565,871.9565,871.95
11/27/198966,349.2966,349.2966,349.2966,349.29
11/28/198967,065.2967,065.2967,065.2967,065.29
11/29/198967,065.2967,065.2967,065.2967,065.29
11/30/198968,019.9568,019.9568,019.9568,019.95
12/01/198967,542.6267,542.6267,542.6267,542.62
12/04/198968,735.9568,735.9568,735.9568,735.95
12/05/198970,645.2870,645.2870,645.2870,645.28
12/06/198970,883.9570,883.9570,883.9570,883.95
12/07/198971,122.6271,122.6271,122.6271,122.62
12/08/198971,838.6271,838.6271,838.6271,838.62
12/11/198971,361.2871,361.2871,361.2871,361.28
12/12/198971,838.6271,838.6271,838.6271,838.62
12/13/198971,838.6271,838.6271,838.6271,838.62
12/14/198971,122.6271,122.6271,122.6271,122.62
12/15/198971,361.2871,361.2871,361.2871,361.28
12/18/198971,361.2871,361.2871,361.2871,361.28
12/19/198971,361.2871,361.2871,361.2871,361.28
12/20/198971,838.6271,838.6271,838.6271,838.62
12/21/198971,599.9571,599.9571,599.9571,599.95
12/22/198971,599.9571,599.9571,599.9571,599.95
12/25/198971,599.9571,599.9571,599.9571,599.95
12/26/198971,599.9571,599.9571,599.9571,599.95
12/27/198971,838.6271,838.6271,838.6271,838.62
12/28/198973,031.9573,031.9573,031.9573,031.95
12/29/198973,509.2873,509.2873,509.2873,509.28