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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,259.8449
CLOSE 2,263.8503

Low

LOW 1,439.16

High

HIGH 2,792.4
DATEOPENHIGHLOWCLOSE
01/01/20012,185.182,195.732,185.182,195.73
01/02/20012,156.352,219.62,111.012,157.55
01/03/20012,085.952,180.222,059.692,076.4
01/04/20012,053.732,186.192,044.182,162.32
01/05/20012,171.872,266.142,115.782,257.79
01/08/20012,143.232,261.372,143.232,241.08
01/09/20012,260.172,260.172,208.862,229.15
01/10/20012,247.052,247.052,186.192,186.19
01/11/20012,128.912,218.412,128.912,186.19
01/12/20012,1482,201.62,100.272,148
01/15/20012,194.542,194.542,111.012,171.87
01/16/20012,183.82,190.962,107.432,150.39
01/17/20012,137.262,146.812,062.082,109.81
01/18/20012,077.592,137.262,077.592,114.59
01/19/20012,124.132,1482,042.992,077.59
01/22/20012,074.012,074.012,019.122,062.08
01/23/20012,019.122,090.722,019.122,048.95
01/24/20012,040.32,040.32,040.32,040.3
01/25/20012,065.662,145.612,065.662,109.81
01/26/20012,117.52,117.52,117.52,117.5
01/29/20012,095.492,142.032,090.722,090.72
01/30/20012,108.622,189.772,108.622,148
01/31/20012,157.552,189.772,122.942,171.87
02/01/20012,1482,170.672,119.362,124.13
02/02/20012,1482,171.872,140.842,150.39
02/05/20012,159.932,171.872,106.232,124.13
02/06/20012,159.932,212.442,124.132,162.32
02/07/20012,161.442,233.922,161.442,171.87
02/08/20012,190.962,205.282,158.742,194.54
02/09/20012,176.642,195.732,1482,190.96
02/12/20012,161.132,206.472,158.742,195.73
02/13/20012,187.382,237.52,162.322,162.32
02/14/20012,199.442,199.442,199.442,199.44
02/15/20012,200.632,200.632,200.632,200.63
02/16/20012,233.922,243.472,200.512,200.51
02/19/20012,210.052,243.472,205.282,243.47
02/20/20012,226.762,264.952,210.052,248.24
02/21/20012,220.792,257.792,202.892,219.6
02/22/20012,202.892,233.922,192.152,224.37
02/23/20012,206.572,206.572,206.572,206.57
02/26/20012,208.942,208.942,208.942,208.94
02/27/20012,243.472,369.962,233.922,267.33
02/28/20012,242.22,242.22,242.22,242.2
03/01/20012,274.492,274.492,175.452,181.41
03/02/20012,219.62,219.62,1482,168.29
03/05/20012,174.252,184.992,162.322,162.32
03/06/20012,159.932,176.642,152.772,152.77
03/07/20012,157.552,162.322,125.332,148
03/08/20012,143.232,143.232,085.952,124.13
03/09/20012,120.552,120.552,082.372,105.04
03/12/20012,121.752,121.752,046.572,062.08
03/13/20012,034.632,071.632,014.352,052.53
03/14/20011,995.171,995.171,995.171,995.17
03/15/20012,016.732,338.932,004.82,059.69
03/16/20012,041.792,052.532,017.932,038.21
03/19/20012,081.172,081.172,015.542,038.21
03/20/20012,021.512,071.632,021.512,070.43
03/21/20012,076.42,076.41,909.331,973.77
03/22/20011,990.481,996.451,826.991,849.67
03/23/20011,856.831,861.61,781.651,809.09
03/26/20011,813.871,875.921,805.511,863.99
03/27/20011,899.791,909.331,866.371,883.08
03/28/20011,878.311,974.971,871.151,911.72
03/29/20011,910.531,980.931,910.531,957.07
03/30/20011,973.772,016.731,966.611,980.93
04/02/20011,982.131,983.321,946.331,980.93
04/03/20011,954.791,954.791,954.791,954.79
04/04/20011,933.21,954.681,899.791,935.59
04/05/20011,890.661,890.661,890.661,890.66
04/06/20011,909.331,990.481,883.081,990.48
04/09/20011,941.551,952.291,905.751,923.65
04/10/20011,909.331,940.361,909.331,937.97
04/11/20011,942.751,953.491,909.331,937.97
04/12/20011,937.971,937.971,914.111,936.78
04/13/20011,927.471,936.781,927.471,936.78
04/16/20011,927.471,936.781,927.471,936.78
04/17/20011,937.971,980.931,914.111,980.93
04/18/20011,929.622,052.531,926.042,052.53
04/19/20012,045.372,124.132,014.352,111.01
04/20/20012,100.272,181.412,100.272,148
04/23/20012,1482,150.392,114.592,133.68
04/24/20012,116.972,1482,100.272,114.59
04/25/20012,109.812,152.772,101.462,148
04/26/20012,145.612,157.552,128.912,128.91
04/27/20012,124.132,169.482,124.132,157.55
04/30/20012,152.772,167.092,132.492,133.68
05/01/20012,171.872,192.152,124.132,171.87
05/02/20012,161.132,189.772,126.522,174.25
05/03/20012,171.872,243.472,171.872,233.92
05/04/20012,227.952,291.22,195.732,195.73
05/07/20012,185.182,195.732,185.182,195.73
05/08/20012,219.62,316.262,219.62,281.65
05/09/20012,293.592,399.792,291.22,399.79
05/10/20012,375.692,430.822,375.692,408.15
05/11/20012,434.42,472.592,377.122,434.4
05/14/20012,382.342,382.342,382.342,382.34
05/15/20012,386.672,474.972,372.352,410.53
05/16/20012,396.212,415.312,379.512,396.21
05/17/20012,408.462,408.462,408.462,408.46
05/18/20012,452.32,479.752,412.922,436.79
05/21/20012,416.52,525.092,410.532,458.27
05/22/20012,458.272,711.252,420.082,526.28
05/23/20012,568.052,577.62,439.172,553.73
05/24/20012,601.472,638.462,535.832,553.73
05/25/20012,559.72,559.72,473.782,520.32
05/28/20012,508.242,520.322,508.242,520.32
05/29/20012,5062,563.282,5062,541.8
05/30/20012,532.252,538.222,452.32,452.3
05/31/20012,472.592,472.592,338.932,377.12
06/01/20012,375.22,375.22,375.22,375.2
06/04/20012,387.862,458.272,362.82,410.53
06/05/20012,415.312,480.942,391.442,463.04
06/06/20012,483.662,544.192,470.22,501.23
06/07/20012,529.862,571.632,405.762,568.05
06/08/20012,577.62,581.182,538.222,563.28
06/11/20012,520.322,589.532,515.552,576.41
06/12/20012,553.732,577.62,482.132,482.13
06/13/20012,451.12,482.132,386.672,386.67
06/14/20012,386.672,424.852,317.452,338.93
06/15/20012,453.492,453.492,196.932,243.47
06/18/20012,280.22,280.22,280.22,280.2
06/19/20012,343.712,386.672,297.172,379.51
06/20/20012,410.532,410.532,315.072,315.07
06/21/20012,291.22,356.832,291.22,329.39
06/22/20012,319.842,434.42,298.362,386.67
06/25/20012,424.852,529.862,393.832,467.81
06/26/20012,4662,510.772,463.042,491.68
06/27/20012,493.962,493.962,493.962,493.96
06/28/20012,496.452,565.672,472.592,501.23
06/29/20012,501.232,553.732,479.752,534.64
07/02/20012,534.642,534.642,448.722,501.23
07/03/20012,503.612,525.092,472.592,525.09
07/04/20012,515.552,606.242,491.682,606.24
07/05/20012,539.412,601.472,5062,577.6
07/06/20012,625.332,664.712,529.862,591.92
07/09/20012,620.562,625.332,563.282,582.37
07/10/20012,482.132,572.822,482.132,525.09
07/11/20012,439.172,537.022,439.172,520.32
07/12/20012,484.522,558.52,483.282,548.96
07/13/20012,517.742,548.962,517.742,548.96
07/16/20012,389.462,389.462,389.462,389.46
07/17/20012,298.362,421.272,298.362,408.15
07/18/20012,386.672,400.992,338.932,381.89
07/19/20012,367.572,428.432,367.572,410.53
07/20/20012,374.732,417.692,353.252,367.57
07/23/20012,398.62,529.862,355.642,482.13
07/24/20012,470.22,482.132,410.532,439.17
07/25/20012,472.592,472.592,332.732,348.48
07/26/20012,308.72,308.72,308.72,308.7
07/27/20012,327.72,327.72,327.72,327.7
07/30/20012,372.352,388.12,334.162,367.57
07/31/20012,367.572,396.212,329.392,386.67
08/01/20012,386.672,408.152,355.642,360.41
08/02/20012,310.292,396.212,310.292,386.67
08/03/20012,410.532,472.592,381.892,448.72
08/06/20012,432.012,452.32,386.672,420.08
08/07/20012,446.462,469.012,404.572,458.27
08/08/20012,458.272,458.272,439.172,453.49
08/09/20012,423.82,443.952,371.152,443.95
08/10/20012,482.132,482.132,422.472,434.4
08/13/20012,482.132,482.132,420.082,432.01
08/14/20012,403.372,453.492,403.372,443.95
08/15/20012,482.132,568.052,412.922,453.49
08/16/20012,477.362,477.362,391.442,422.47
08/17/20012,403.372,429.632,365.192,372.35
08/20/20012,391.442,409.342,348.482,377.12
08/21/20012,358.032,408.152,358.032,391.44
08/22/20012,391.442,436.792,390.482,427.24
08/23/20012,429.632,478.552,422.472,453.49
08/24/20012,453.492,501.232,451.342,496.45
08/27/20012,484.472,496.452,484.472,496.45
08/28/20012,548.962,553.732,443.952,496.45
08/29/20012,467.812,5062,467.812,482.13
08/30/20012,482.132,482.132,386.672,439.17
08/31/20012,298.362,479.752,298.362,451.1
09/03/20012,448.722,458.272,417.692,453.49
09/04/20012,458.272,458.272,418.892,448.72
09/05/20012,427.462,458.272,420.082,439.17
09/06/20012,432.012,439.172,315.072,369.96
09/07/20012,348.482,386.672,291.22,291.2
09/10/20012,272.112,310.292,233.922,300.75
09/11/20012,210.052,356.832,205.282,205.28
09/12/20012,243.472,243.472,004.82,100.27
09/13/20012,004.672,004.672,004.672,004.67
09/14/20012,038.212,095.491,942.751,966.61
09/17/20011,966.611,966.611,813.871,861.6
09/18/20011,786.151,794.771,786.151,794.77
09/19/20011,794.771,928.431,766.131,861.6
09/20/20011,901.361,911.721,837.731,856.83
09/21/20011,859.211,861.461,439.161,828.19
09/24/20011,818.641,837.731,751.811,766.13
09/25/20011,761.51,813.871,761.51,804.32
09/26/20011,825.81,909.331,799.551,895.01
09/27/20011,895.011,933.21,874.731,915.3
09/28/20012,037.932,037.931,915.31,915.3
10/01/20012,035.552,045.372,035.552,045.37
10/02/20012,100.272,100.272,038.212,065.66
10/03/20012,062.082,128.912,007.192,105.04
10/04/20012,185.192,270.722,1482,195.73
10/05/20012,207.672,285.232,174.252,174.25
10/08/20012,034.632,243.472,034.632,152.77
10/09/20012,164.712,229.152,114.592,148
10/10/20012,157.552,171.872,100.272,114.59
10/11/20012,145.612,181.412,100.272,162.32
10/12/20012,195.732,219.62,171.872,205.28
10/15/20012,206.472,255.42,190.962,196.93
10/16/20012,196.932,254.062,196.932,196.93
10/17/20012,257.792,270.912,176.642,205.28
10/18/20012,164.712,253.012,100.272,248.24
10/19/20012,232.732,267.332,158.742,193.35
10/22/20012,214.832,216.022,143.232,162.32
10/23/20012,171.872,305.522,159.932,233.92
10/24/20012,189.772,262.562,155.162,205.28
10/25/20012,267.332,267.332,184.992,195.73
10/26/20012,163.82,195.732,163.82,195.73
10/29/20012,189.772,195.732,109.812,148
10/30/20012,194.542,194.542,057.312,083.56
10/31/20012,078.792,244.662,078.792,138.45
11/01/20012,107.432,107.432,023.892,047.76
11/02/20011,995.252,1481,958.262,107.43
11/05/20012,0882,142.032,042.992,100.27
11/06/20012,100.272,171.872,087.142,152.77
11/07/20012,248.242,248.242,134.872,195.73
11/08/20012,286.432,286.432,193.352,239.89
11/09/20012,280.462,281.652,208.862,208.86
11/12/20012,214.832,262.562,184.992,229.15
11/13/20012,133.682,291.22,133.682,291.2
11/14/20012,249.432,324.132,238.692,254.21
11/15/20012,254.212,291.22,219.62,267.33
11/16/20012,195.732,286.432,100.272,195.73
11/19/20012,238.692,338.932,176.642,230.34
11/20/20012,133.682,322.232,133.682,238.69
11/21/20012,196.932,295.972,196.932,248.24
11/22/20012,239.892,312.682,239.892,291.2
11/23/20012,311.492,379.512,291.22,324.61
11/26/20012,360.412,386.672,322.232,362.8
11/27/20012,359.222,417.692,319.842,391.44
11/28/20012,337.22,337.22,295.972,337.2
11/29/20012,352.062,422.472,319.842,356.83
11/30/20012,410.532,470.22,362.82,403.37
12/03/20012,367.572,449.912,319.842,386.67
12/04/20012,426.052,429.632,362.82,374.73
12/05/20012,434.42,469.012,386.672,463.04
12/06/20012,625.332,625.332,396.212,570.44
12/07/20012,520.322,625.332,434.42,489.29
12/10/20012,423.92,423.92,420.082,423.9
12/11/20012,413.212,491.682,413.212,413.21
12/12/20012,449.912,471.392,412.922,441.56
12/13/20012,458.272,525.092,448.722,525.09
12/14/20012,491.592,558.52,477.362,503.61
12/17/20012,460.652,620.562,460.652,570.44
12/18/20012,636.072,692.162,501.232,668.29
12/19/20012,665.912,714.122,642.042,682.61
12/20/20012,681.422,692.162,587.152,622.95
12/21/20012,650.732,650.732,650.732,650.73
12/24/20012,634.882,711.252,613.42,673.06
12/25/20012,660.222,673.062,660.222,673.06
12/26/20012,660.222,673.062,660.222,673.06
12/27/20012,649.22,718.412,649.22,682.61
12/28/20012,663.522,792.42,663.522,744.66
12/31/20012,754.212,775.692,714.832,744.66