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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,692.9238
CLOSE 1,694.249

Low

LOW 1,179.01

High

HIGH 2,255.26
DATEOPENHIGHLOWCLOSE
01/03/20002,255.262,255.262,255.262,255.26
01/04/20002,169.752,169.752,169.752,169.75
01/05/20002,185.192,185.192,185.192,185.19
01/06/20002,137.682,137.682,137.682,137.68
01/07/20002,159.062,159.062,159.062,159.06
01/10/20002,176.882,176.882,176.882,176.88
01/11/20002,156.692,156.692,156.692,156.69
01/12/20002,066.432,066.432,066.432,066.43
01/13/20001,973.81,973.81,973.81,973.8
01/14/20001,847.911,847.911,847.911,847.91
01/17/20001,836.031,836.031,836.031,836.03
01/18/20001,787.341,787.341,787.341,787.34
01/19/20001,688.781,688.781,688.781,688.78
01/20/20001,483.311,483.311,483.311,483.31
01/21/20001,549.821,549.821,549.821,549.82
01/24/20001,575.951,575.951,575.951,575.95
01/25/20001,540.321,540.321,540.321,540.32
01/26/20001,568.821,568.821,568.821,568.82
01/27/20001,520.131,520.131,520.131,520.13
01/28/20001,520.131,520.131,520.131,520.13
01/31/20001,640.081,640.081,640.081,640.08
02/01/20001,611.581,611.581,611.581,611.58
02/02/20001,632.961,632.961,632.961,632.96
02/03/20001,668.581,668.581,668.581,668.58
02/04/20001,615.141,615.141,615.141,615.14
02/07/20001,585.451,585.451,585.451,585.45
02/08/20001,536.751,536.751,536.751,536.75
02/09/20001,534.391,534.391,534.391,534.39
02/10/20001,420.371,420.371,420.371,420.37
02/11/20001,495.191,495.191,495.191,495.19
02/14/20001,464.311,464.311,464.311,464.31
02/15/20001,447.691,447.691,447.691,447.69
02/16/20001,431.061,431.061,431.061,431.06
02/17/20001,3991,3991,3991,399
02/18/20001,3991,3991,3991,399
02/21/20001,402.561,402.561,402.561,402.56
02/22/20001,371.681,371.681,371.681,371.68
02/23/20001,366.931,366.931,366.931,366.93
02/24/20001,357.431,357.431,357.431,357.43
02/25/20001,475.011,475.011,475.011,475.01
02/28/20001,422.751,422.751,422.751,422.75
02/29/20001,454.821,454.821,454.821,454.82
03/01/20001,451.251,451.251,451.251,451.25
03/02/20001,419.191,419.191,419.191,419.19
03/03/20001,454.821,454.821,454.821,454.82
03/06/20001,425.131,425.131,425.131,425.13
03/07/20001,428.691,428.691,428.691,428.69
03/08/20001,321.81,321.81,321.81,321.8
03/09/20001,410.871,410.871,410.871,410.87
03/10/20001,282.611,282.611,282.611,282.61
03/13/20001,378.811,378.811,378.811,378.81
03/14/20001,477.371,477.371,477.371,477.37
03/15/20001,486.881,486.881,486.881,486.88
03/16/20001,558.141,558.141,558.141,558.14
03/17/20001,561.71,561.71,561.71,561.7
03/20/20001,716.091,716.091,716.091,716.09
03/21/20001,685.211,685.211,685.211,685.21
03/22/20001,681.641,681.641,681.641,681.64
03/23/20001,681.641,681.641,681.641,681.64
03/24/20001,779.031,779.031,779.031,779.03
03/27/20001,774.281,774.281,774.281,774.28
03/28/20001,771.91,771.91,771.91,771.9
03/29/20001,686.41,686.41,686.41,686.4
03/30/20001,757.651,757.651,757.651,757.65
03/31/20001,629.41,629.41,629.41,629.4
04/03/20001,634.141,634.141,634.141,634.14
04/04/20001,765.971,765.971,765.971,765.97
04/05/20001,773.091,773.091,773.091,773.09
04/06/20001,818.221,818.221,818.221,818.22
04/07/20001,741.021,741.021,741.021,741.02
04/10/20001,783.781,783.781,783.781,783.78
04/11/20001,743.41,743.41,743.41,743.4
04/12/20001,751.721,751.721,751.721,751.72
04/13/20001,743.41,743.41,743.41,743.4
04/14/20001,757.651,757.651,757.651,757.65
04/17/20001,711.331,711.331,711.331,711.33
04/18/20001,710.151,710.151,710.151,710.15
04/19/20001,707.771,707.771,707.771,707.77
04/20/20001,693.521,693.521,693.521,693.52
04/21/20001,693.521,693.521,693.521,693.52
04/24/20001,693.521,693.521,693.521,693.52
04/25/20001,651.951,651.951,651.951,651.95
04/26/20001,648.391,648.391,648.391,648.39
04/27/20001,681.641,681.641,681.641,681.64
04/28/20001,672.151,672.151,672.151,672.15
05/01/20001,672.151,672.151,672.151,672.15
05/02/20001,662.651,662.651,662.651,662.65
05/03/20001,643.641,643.641,643.641,643.64
05/04/20001,641.271,641.271,641.271,641.27
05/05/20001,615.141,615.141,615.141,615.14
05/08/20001,660.271,660.271,660.271,660.27
05/09/20001,679.271,679.271,679.271,679.27
05/10/20001,686.41,686.41,686.41,686.4
05/11/20001,750.521,750.521,750.521,750.52
05/12/20001,729.151,729.151,729.151,729.15
05/15/20001,742.271,756.591,718.41,743.65
05/16/20001,701.691,756.591,701.691,717.49
05/17/20001,718.41,761.361,713.631,744.37
05/18/20001,719.591,737.491,681.411,698.49
05/19/20001,689.761,741.071,687.371,701.69
05/22/20001,689.761,718.41,653.961,670.67
05/23/20001,615.141,615.141,615.141,615.14
05/24/20001,653.961,680.211,584.751,618.16
05/25/20001,597.331,597.331,597.331,597.33
05/26/20001,589.521,606.231,537.011,552.53
05/29/20001,545.081,552.531,545.081,552.53
05/30/20001,575.21,622.931,575.21,608.61
05/31/20001,612.771,612.771,612.771,612.77
06/01/20001,599.071,622.931,579.971,622.93
06/02/20001,608.611,637.251,584.751,637.25
06/05/20001,646.81,673.051,599.071,613.39
06/06/20001,632.481,634.871,608.611,634.87
06/07/20001,630.091,643.221,603.841,603.84
06/08/20001,581.891,581.891,581.891,581.89
06/09/20001,634.871,665.891,587.131,657.54
06/12/20001,661.121,663.511,622.931,650.38
06/13/20001,646.81,696.921,632.481,692.15
06/14/20001,688.781,688.781,688.781,688.78
06/15/20001,695.91,735.111,695.91,704.08
06/16/20001,782.841,782.841,694.531,721.98
06/19/20001,689.951,721.981,689.951,721.98
06/20/20001,677.831,756.591,677.831,694.53
06/21/20001,699.311,732.721,699.311,718.4
06/22/20001,694.531,739.881,694.531,694.53
06/23/20001,694.531,742.271,694.531,694.53
06/26/20001,694.531,766.131,694.531,694.53
06/27/20001,684.991,718.41,637.251,684.99
06/28/20001,704.081,716.011,684.991,696.92
06/29/20001,694.531,716.011,676.631,679.02
06/30/20001,694.531,718.41,670.671,694.53
07/03/20001,708.851,708.851,670.671,708.85
07/04/20001,694.531,694.531,646.81,694.53
07/05/20001,689.761,718.41,670.671,689.76
07/06/20001,662.651,662.651,662.651,662.65
07/07/20001,681.641,681.641,670.671,670.67
07/10/20001,651.571,694.531,625.321,651.57
07/11/20001,631.761,631.761,631.761,631.76
07/12/20001,575.21,649.191,179.011,636.06
07/13/20001,613.391,782.841,599.071,656.35
07/14/20001,613.391,683.791,613.391,656.35
07/17/20001,618.161,665.891,612.191,637.25
07/18/20001,636.521,636.521,636.521,636.52
07/19/20001,642.031,749.431,622.931,712.43
07/20/20001,670.671,708.851,646.81,694.53
07/21/20001,687.371,687.371,630.091,637.25
07/24/20001,600.881,637.251,600.881,637.25
07/25/20001,615.771,683.791,613.391,653.96
07/26/20001,640.831,646.81,614.581,642.03
07/27/20001,643.641,643.641,643.641,643.64
07/28/20001,642.031,688.571,627.711,646.8
07/31/20001,651.571,656.351,630.091,637.25
08/01/20001,629.41,646.81,629.41,637.25
08/02/20001,632.481,653.961,622.931,637.25
08/03/20001,630.091,645.611,622.931,627.71
08/04/20001,675.441,675.441,627.711,632.48
08/07/20001,632.481,646.81,622.931,643.22
08/08/20001,658.731,658.731,634.871,637.25
08/09/20001,650.381,780.451,637.251,718.4
08/10/20001,704.081,742.271,704.081,742.27
08/11/20001,742.271,742.271,695.731,708.85
08/14/20001,770.911,770.911,680.211,766.13
08/15/20001,764.941,7901,558.491,790
08/16/20001,756.591,7901,751.811,780.45
08/17/20001,776.871,798.351,732.721,756.59
08/18/20001,780.451,780.451,713.631,742.27
08/21/20001,708.851,742.271,695.731,708.85
08/22/20001,704.081,823.411,704.081,775.68
08/23/20001,842.511,861.61,727.951,754.2
08/24/20001,755.391,842.511,727.951,790
08/25/20001,780.451,828.191,718.41,766.13
08/28/20001,757.641,766.131,757.641,766.13
08/29/20001,756.591,813.871,725.561,804.32
08/30/20001,7901,804.321,718.41,730.33
08/31/20001,756.591,818.641,719.591,818.64
09/01/20001,766.131,780.451,678.451,699.31
09/04/20001,682.61,738.691,658.731,659.93
09/05/20001,622.931,696.921,576.391,689.76
09/06/20001,670.671,779.261,668.281,718.4
09/07/20001,732.721,732.721,670.671,670.67
09/08/20001,670.671,675.441,608.611,624.13
09/11/20001,642.031,642.031,622.931,626.51
09/12/20001,578.781,624.131,575.21,599.07
09/13/20001,608.611,608.611,560.881,572.81
09/14/20001,541.791,583.551,541.791,572.81
09/15/20001,551.331,658.731,479.731,494.05
09/18/20001,532.241,551.331,484.511,507.18
09/19/20001,508.371,509.571,442.741,466.61
09/20/20001,477.351,489.281,384.271,384.27
09/21/20001,410.521,421.261,331.761,344.89
09/22/20001,337.731,360.41,241.071,241.07
09/25/20001,293.571,313.861,264.931,295.96
09/26/20001,408.131,479.731,360.41,432
09/27/20001,427.231,537.011,412.911,508.37
09/28/20001,521.51,546.561,495.251,520.31
09/29/20001,513.151,553.721,496.441,527.47
10/02/20001,510.761,599.071,510.761,599.07
10/03/20001,575.21,596.681,556.111,587.13
10/04/20001,594.291,594.291,551.331,572.81
10/05/20001,553.721,575.21,494.051,525.08
10/06/20001,551.331,551.331,455.871,513.15
10/09/20001,525.081,545.371,494.051,495.25
10/10/20001,511.951,511.951,479.731,497.63
10/11/20001,508.371,508.371,465.411,503.6
10/12/20001,539.41,544.171,484.511,495.25
10/13/20001,470.191,503.61,448.711,503.6
10/16/20001,498.831,551.331,484.511,551.33
10/17/20001,569.231,595.491,538.211,575.2
10/18/20001,670.671,670.671,587.131,670.67
10/19/20001,708.851,708.851,609.811,645.61
10/20/20001,599.071,758.971,599.071,669.47
10/23/20001,661.121,718.41,587.131,587.13
10/24/20001,649.191,671.521,620.551,653.96
10/25/20001,653.151,653.151,653.151,653.15
10/26/20001,665.891,669.471,631.291,656.35
10/27/20001,661.121,732.721,651.571,718.4
10/30/20001,708.851,732.721,670.671,732.72
10/31/20001,809.91,809.91,732.721,732.72
11/01/20001,785.231,859.211,785.231,834.15
11/02/20001,840.121,908.141,836.541,895.01
11/03/20001,890.241,933.21,837.731,852.05
11/06/20001,861.61,891.431,823.411,885.47
11/07/20001,897.41,897.41,868.761,890.24
11/08/20001,902.171,909.331,868.761,892.63
11/09/20001,872.341,952.291,872.341,933.2
11/10/20001,951.11,966.611,934.391,957.07
11/13/20001,948.711,971.391,933.21,952.29
11/14/20001,952.291,952.291,909.331,946.33
11/15/20001,946.331,946.331,871.151,909.33
11/16/20001,909.331,909.331,780.451,874.73
11/17/20001,928.431,928.431,837.731,928.43
11/20/20001,909.331,957.071,852.051,899.79
11/21/20001,947.521,957.071,885.471,886.66
11/22/20001,904.561,904.561,813.871,813.87
11/23/20001,823.411,856.831,785.231,799.55
11/24/20001,677.831,847.281,677.831,823.41
11/27/20001,819.411,819.411,819.411,819.41
11/28/20001,861.61,884.271,816.251,858.02
11/29/20001,886.661,896.211,821.031,856.83
11/30/20001,871.151,903.371,822.221,847.28
12/01/20001,832.961,880.691,817.451,846.09
12/04/20001,861.61,861.61,795.971,861.6
12/05/20001,882.351,882.351,882.351,882.35
12/06/20001,852.051,947.521,852.051,933.2
12/07/20001,947.521,948.711,871.151,887.85
12/08/20001,886.661,927.231,855.631,871.15
12/11/20001,909.331,998.831,891.431,980.93
12/12/20001,997.642,004.81,973.771,992.87
12/13/20001,940.361,990.481,940.361,957.07
12/14/20001,959.452,022.71,959.451,983.32
12/15/20001,992.872,004.81,957.071,990.48
12/18/20001,990.482,028.671,964.232,009.57
12/19/20002,004.82,038.211,990.482,023.89
12/20/20002,010.772,058.52,010.772,058.5
12/21/20002,047.762,085.952,047.762,076.4
12/22/20002,004.82,195.732,004.82,136.07
12/25/20002,125.812,125.812,125.812,125.81
12/26/20002,125.812,125.812,125.812,125.81
12/27/20002,065.662,194.542,065.662,171.87
12/28/20002,171.872,212.442,085.952,085.95
12/29/20002,181.412,219.62,181.412,195.73