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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 69,767.888
CLOSE 69,767.888

Low

LOW 56,086.63

High

HIGH 80,669.28
DATEOPENHIGHLOWCLOSE
01/01/199073,509.2873,509.2873,509.2873,509.28
01/02/199074,463.9574,463.9574,463.9574,463.95
01/03/199075,418.6175,418.6175,418.6175,418.61
01/04/199075,895.9575,895.9575,895.9575,895.95
01/05/199074,702.6274,702.6274,702.6274,702.62
01/08/199074,702.6274,702.6274,702.6274,702.62
01/09/199074,702.6274,702.6274,702.6274,702.62
01/10/199074,702.6274,702.6274,702.6274,702.62
01/11/199073,031.9573,031.9573,031.9573,031.95
01/12/199070,406.6270,406.6270,406.6270,406.62
01/15/199069,690.6269,690.6269,690.6269,690.62
01/16/199069,451.9569,451.9569,451.9569,451.95
01/17/199069,690.6269,690.6269,690.6269,690.62
01/18/199068,497.2968,497.2968,497.2968,497.29
01/19/199067,542.6267,542.6267,542.6267,542.62
01/22/199067,303.9567,303.9567,303.9567,303.95
01/23/199067,303.9567,303.9567,303.9567,303.95
01/24/199067,542.6267,542.6267,542.6267,542.62
01/25/199067,781.2967,781.2967,781.2967,781.29
01/26/199068,019.9568,019.9568,019.9568,019.95
01/29/199067,781.2967,781.2967,781.2967,781.29
01/30/199067,542.6267,542.6267,542.6267,542.62
01/31/199068,019.9568,019.9568,019.9568,019.95
02/01/199067,781.2967,781.2967,781.2967,781.29
02/02/199068,019.9568,019.9568,019.9568,019.95
02/05/199068,497.2968,497.2968,497.2968,497.29
02/06/199068,258.6268,258.6268,258.6268,258.62
02/07/199068,019.9568,019.9568,019.9568,019.95
02/08/199068,019.9568,019.9568,019.9568,019.95
02/09/199068,019.9568,019.9568,019.9568,019.95
02/12/199068,019.9568,019.9568,019.9568,019.95
02/13/199068,258.6268,258.6268,258.6268,258.62
02/14/199068,019.9568,019.9568,019.9568,019.95
02/15/199066,349.2966,349.2966,349.2966,349.29
02/16/199066,349.2966,349.2966,349.2966,349.29
02/19/199065,871.9565,871.9565,871.9565,871.95
02/20/199064,439.9564,439.9564,439.9564,439.95
02/21/199064,678.6264,678.6264,678.6264,678.62
02/22/199064,678.6264,678.6264,678.6264,678.62
02/23/199064,439.9564,439.9564,439.9564,439.95
02/26/199064,678.6264,678.6264,678.6264,678.62
02/27/199064,678.6264,678.6264,678.6264,678.62
02/28/199065,155.9565,155.9565,155.9565,155.95
03/01/199064,678.6264,678.6264,678.6264,678.62
03/02/199064,678.6264,678.6264,678.6264,678.62
03/05/199064,439.9564,439.9564,439.9564,439.95
03/06/199063,485.2963,485.2963,485.2963,485.29
03/07/199063,007.9663,007.9663,007.9663,007.96
03/08/199063,246.6263,246.6263,246.6263,246.62
03/09/199063,962.6263,962.6263,962.6263,962.62
03/12/199063,485.2963,485.2963,485.2963,485.29
03/13/199063,485.2963,485.2963,485.2963,485.29
03/14/199063,723.9663,723.9663,723.9663,723.96
03/15/199065,155.9565,155.9565,155.9565,155.95
03/16/199067,065.2967,065.2967,065.2967,065.29
03/19/199067,065.2967,065.2967,065.2967,065.29
03/20/199068,019.9568,019.9568,019.9568,019.95
03/21/199068,019.9568,019.9568,019.9568,019.95
03/22/199068,019.9568,019.9568,019.9568,019.95
03/23/199068,735.9568,735.9568,735.9568,735.95
03/26/199068,974.6268,974.6268,974.6268,974.62
03/27/199068,735.9568,735.9568,735.9568,735.95
03/28/199068,735.9568,735.9568,735.9568,735.95
03/29/199068,497.2968,497.2968,497.2968,497.29
03/30/199068,258.6268,258.6268,258.6268,258.62
04/02/199067,781.2967,781.2967,781.2967,781.29
04/03/199068,019.9568,019.9568,019.9568,019.95
04/04/199068,258.6268,258.6268,258.6268,258.62
04/05/199068,258.6268,258.6268,258.6268,258.62
04/06/199068,258.6268,258.6268,258.6268,258.62
04/09/199068,258.6268,258.6268,258.6268,258.62
04/10/199067,542.6267,542.6267,542.6267,542.62
04/11/199067,303.9567,303.9567,303.9567,303.95
04/12/199067,542.6267,542.6267,542.6267,542.62
04/13/199067,542.6267,542.6267,542.6267,542.62
04/16/199067,542.6267,542.6267,542.6267,542.62
04/17/199068,019.9568,019.9568,019.9568,019.95
04/18/199068,497.2968,497.2968,497.2968,497.29
04/19/199068,497.2968,497.2968,497.2968,497.29
04/20/199069,213.2969,213.2969,213.2969,213.29
04/23/199069,213.2969,213.2969,213.2969,213.29
04/24/199068,974.6268,974.6268,974.6268,974.62
04/25/199068,974.6268,974.6268,974.6268,974.62
04/26/199069,213.2969,213.2969,213.2969,213.29
04/27/199067,781.2967,781.2967,781.2967,781.29
04/30/199068,019.9568,019.9568,019.9568,019.95
05/01/199068,019.9568,019.9568,019.9568,019.95
05/02/199068,019.9568,019.9568,019.9568,019.95
05/03/199068,019.9568,019.9568,019.9568,019.95
05/04/199068,019.9568,019.9568,019.9568,019.95
05/07/199068,019.9568,019.9568,019.9568,019.95
05/08/199068,019.9568,019.9568,019.9568,019.95
05/09/199067,781.2967,781.2967,781.2967,781.29
05/10/199068,497.2968,497.2968,497.2968,497.29
05/11/199068,019.9568,019.9568,019.9568,019.95
05/14/199068,019.9568,019.9568,019.9568,019.95
05/15/199067,900.6267,900.6267,900.6267,900.62
05/16/199069,213.2969,213.2969,213.2969,213.29
05/17/199070,406.6270,406.6270,406.6270,406.62
05/18/199070,406.6270,406.6270,406.6270,406.62
05/21/199071,122.6271,122.6271,122.6271,122.62
05/22/199073,986.6273,986.6273,986.6273,986.62
05/23/199074,941.2874,941.2874,941.2874,941.28
05/24/199074,702.6274,702.6274,702.6274,702.62
05/25/199074,463.9574,463.9574,463.9574,463.95
05/28/199074,463.9574,463.9574,463.9574,463.95
05/29/199074,463.9574,463.9574,463.9574,463.95
05/30/199074,941.2874,941.2874,941.2874,941.28
05/31/199074,702.6274,702.6274,702.6274,702.62
06/01/199075,179.9575,179.9575,179.9575,179.95
06/04/199075,179.9575,179.9575,179.9575,179.95
06/05/199075,179.9575,179.9575,179.9575,179.95
06/06/199074,941.2874,941.2874,941.2874,941.28
06/07/199075,418.6175,418.6175,418.6175,418.61
06/08/199075,895.9575,895.9575,895.9575,895.95
06/11/199076,373.2876,373.2876,373.2876,373.28
06/12/199078,521.2878,521.2878,521.2878,521.28
06/13/199079,475.9579,475.9579,475.9579,475.95
06/14/199079,475.9579,475.9579,475.9579,475.95
06/15/199079,237.2879,237.2879,237.2879,237.28
06/18/199078,521.2878,521.2878,521.2878,521.28
06/19/199078,759.9578,759.9578,759.9578,759.95
06/20/199078,759.9578,759.9578,759.9578,759.95
06/21/199079,237.2879,237.2879,237.2879,237.28
06/22/199079,953.2879,953.2879,953.2879,953.28
06/25/199079,953.2879,953.2879,953.2879,953.28
06/26/199080,191.9580,191.9580,191.9580,191.95
06/27/199080,191.9580,191.9580,191.9580,191.95
06/28/199080,669.2880,669.2880,669.2880,669.28
06/29/199080,669.2880,669.2880,669.2880,669.28
07/02/199080,669.2880,669.2880,669.2880,669.28
07/03/199080,669.2880,669.2880,669.2880,669.28
07/04/199080,669.2880,669.2880,669.2880,669.28
07/05/199078,759.9578,759.9578,759.9578,759.95
07/06/199078,282.6178,282.6178,282.6178,282.61
07/09/199077,327.9577,327.9577,327.9577,327.95
07/10/199074,463.9574,463.9574,463.9574,463.95
07/11/199076,611.9576,611.9576,611.9576,611.95
07/12/199076,850.6176,850.6176,850.6176,850.61
07/13/199076,850.6176,850.6176,850.6176,850.61
07/16/199077,805.2877,805.2877,805.2877,805.28
07/17/199079,475.9579,475.9579,475.9579,475.95
07/18/199079,237.2879,237.2879,237.2879,237.28
07/19/199078,521.2878,521.2878,521.2878,521.28
07/20/199077,805.2877,805.2877,805.2877,805.28
07/23/199077,089.2877,089.2877,089.2877,089.28
07/24/199077,089.2877,089.2877,089.2877,089.28
07/25/199076,611.9576,611.9576,611.9576,611.95
07/26/199076,611.9576,611.9576,611.9576,611.95
07/27/199076,611.9576,611.9576,611.9576,611.95
07/30/199076,611.9576,611.9576,611.9576,611.95
07/31/199076,611.9576,611.9576,611.9576,611.95
08/01/199076,611.9576,611.9576,611.9576,611.95
08/02/199076,373.2876,373.2876,373.2876,373.28
08/03/199076,373.2876,373.2876,373.2876,373.28
08/06/199074,702.6274,702.6274,702.6274,702.62
08/07/199075,418.6175,418.6175,418.6175,418.61
08/08/199075,179.9575,179.9575,179.9575,179.95
08/09/199075,657.2875,657.2875,657.2875,657.28
08/10/199074,463.9574,463.9574,463.9574,463.95
08/13/199073,031.9573,031.9573,031.9573,031.95
08/14/199073,509.2873,509.2873,509.2873,509.28
08/15/199073,509.2873,509.2873,509.2873,509.28
08/16/199072,793.2872,793.2872,793.2872,793.28
08/17/199070,406.6270,406.6270,406.6270,406.62
08/20/199069,929.2869,929.2869,929.2869,929.28
08/21/199067,781.2967,781.2967,781.2967,781.29
08/22/199068,735.9568,735.9568,735.9568,735.95
08/23/199066,587.9566,587.9566,587.9566,587.95
08/24/199067,542.6267,542.6267,542.6267,542.62
08/27/199067,542.6267,542.6267,542.6267,542.62
08/28/199068,258.6268,258.6268,258.6268,258.62
08/29/199067,781.2967,781.2967,781.2967,781.29
08/30/199068,258.6268,258.6268,258.6268,258.62
08/31/199068,258.6268,258.6268,258.6268,258.62
09/03/199068,497.2968,497.2968,497.2968,497.29
09/04/199068,258.6268,258.6268,258.6268,258.62
09/05/199068,258.6268,258.6268,258.6268,258.62
09/06/199067,065.2967,065.2967,065.2967,065.29
09/07/199066,349.2966,349.2966,349.2966,349.29
09/10/199065,633.2965,633.2965,633.2965,633.29
09/11/199065,155.9565,155.9565,155.9565,155.95
09/12/199065,155.9565,155.9565,155.9565,155.95
09/13/199063,485.2963,485.2963,485.2963,485.29
09/14/199060,382.6260,382.6260,382.6260,382.62
09/17/199059,905.2959,905.2959,905.2959,905.29
09/18/199058,473.2958,473.2958,473.2958,473.29
09/19/199058,473.2958,473.2958,473.2958,473.29
09/20/199056,086.6356,086.6356,086.6356,086.63
09/21/199057,041.2957,041.2957,041.2957,041.29
09/24/199057,041.2957,041.2957,041.2957,041.29
09/25/199057,995.9657,995.9657,995.9657,995.96
09/26/199060,143.9660,143.9660,143.9660,143.96
09/27/199061,575.9661,575.9661,575.9661,575.96
09/28/199061,098.6261,098.6261,098.6261,098.62
10/01/199061,337.2961,337.2961,337.2961,337.29
10/02/199061,337.2961,337.2961,337.2961,337.29
10/03/199061,098.6261,098.6261,098.6261,098.62
10/04/199061,098.6261,098.6261,098.6261,098.62
10/05/199060,143.9660,143.9660,143.9660,143.96
10/08/199066,587.9566,587.9566,587.9566,587.95
10/09/199064,678.6264,678.6264,678.6264,678.62
10/10/199063,962.6263,962.6263,962.6263,962.62
10/11/199064,678.6264,678.6264,678.6264,678.62
10/12/199064,917.2964,917.2964,917.2964,917.29
10/15/199065,155.9565,155.9565,155.9565,155.95
10/16/199065,394.6265,394.6265,394.6265,394.62
10/17/199065,155.9565,155.9565,155.9565,155.95
10/18/199065,633.2965,633.2965,633.2965,633.29
10/19/199066,110.6266,110.6266,110.6266,110.62
10/22/199066,826.6266,826.6266,826.6266,826.62
10/23/199068,258.6268,258.6268,258.6268,258.62
10/24/199068,497.2968,497.2968,497.2968,497.29
10/25/199067,542.6267,542.6267,542.6267,542.62
10/26/199066,349.2966,349.2966,349.2966,349.29
10/29/199068,019.9568,019.9568,019.9568,019.95
10/30/199068,497.2968,497.2968,497.2968,497.29
10/31/199069,213.2969,213.2969,213.2969,213.29
11/01/199068,735.9568,735.9568,735.9568,735.95
11/02/199069,929.2869,929.2869,929.2869,929.28
11/05/199070,883.9570,883.9570,883.9570,883.95
11/06/199071,599.9571,599.9571,599.9571,599.95
11/07/199071,599.9571,599.9571,599.9571,599.95
11/08/199069,690.6269,690.6269,690.6269,690.62
11/09/199069,213.2969,213.2969,213.2969,213.29
11/12/199069,213.2969,213.2969,213.2969,213.29
11/13/199067,303.9567,303.9567,303.9567,303.95
11/14/199066,110.6266,110.6266,110.6266,110.62
11/15/199066,110.6266,110.6266,110.6266,110.62
11/16/199066,826.6266,826.6266,826.6266,826.62
11/19/199067,065.2967,065.2967,065.2967,065.29
11/20/199068,258.6268,258.6268,258.6268,258.62
11/21/199069,451.9569,451.9569,451.9569,451.95
11/22/199070,883.9570,883.9570,883.9570,883.95
11/23/199071,838.6271,838.6271,838.6271,838.62
11/26/199071,838.6271,838.6271,838.6271,838.62
11/27/199072,077.2872,077.2872,077.2872,077.28
11/28/199072,315.9572,315.9572,315.9572,315.95
11/29/199072,315.9572,315.9572,315.9572,315.95
11/30/199072,077.2872,077.2872,077.2872,077.28
12/03/199072,315.9572,315.9572,315.9572,315.95
12/04/199073,509.2873,509.2873,509.2873,509.28
12/05/199073,747.9573,747.9573,747.9573,747.95
12/06/199071,122.6271,122.6271,122.6271,122.62
12/07/199069,690.6269,690.6269,690.6269,690.62
12/10/199067,781.2967,781.2967,781.2967,781.29
12/11/199067,542.6267,542.6267,542.6267,542.62
12/12/199068,019.9568,019.9568,019.9568,019.95
12/13/199068,497.2968,497.2968,497.2968,497.29
12/14/199068,735.9568,735.9568,735.9568,735.95
12/17/199067,542.6267,542.6267,542.6267,542.62
12/18/199066,826.6266,826.6266,826.6266,826.62
12/19/199067,781.2967,781.2967,781.2967,781.29
12/20/199068,019.9568,019.9568,019.9568,019.95
12/21/199068,735.9568,735.9568,735.9568,735.95
12/24/199068,735.9568,735.9568,735.9568,735.95
12/25/199068,735.9568,735.9568,735.9568,735.95
12/26/199068,735.9568,735.9568,735.9568,735.95
12/27/199068,974.6268,974.6268,974.6268,974.62
12/28/199068,974.6268,974.6268,974.6268,974.62
12/31/199069,451.9569,451.9569,451.9569,451.95