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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,037.6214
CLOSE 3,041.5985

Low

LOW 2,071.63

High

HIGH 3,806.73
DATEOPENHIGHLOWCLOSE
01/01/20032,477.362,489.292,477.362,489.29
01/02/20032,477.362,527.482,422.472,506
01/03/20032,455.882,491.682,410.532,434.4
01/06/20032,439.172,470.22,415.312,443.95
01/07/20032,432.012,479.752,405.762,448.72
01/08/20032,344.332,456.822,322.952,344.33
01/09/20032,372.352,372.352,315.072,362.8
01/10/20032,362.82,408.152,315.072,386.67
01/13/20032,410.532,432.012,329.392,374.73
01/14/20032,367.572,412.922,317.452,350.87
01/15/20032,372.062,391.442,288.812,312.68
01/16/20032,329.392,400.992,300.752,384.28
01/17/20032,384.282,391.442,338.932,348.48
01/20/20032,362.82,408.152,346.092,362.8
01/21/20032,386.672,420.082,346.092,386.67
01/22/20032,355.642,417.692,355.642,393.83
01/23/20032,446.332,482.132,322.232,367.57
01/24/20032,369.962,448.722,310.292,334.16
01/27/20032,331.772,331.772,231.532,255.4
01/28/20032,288.812,291.22,210.052,272.11
01/29/20032,212.442,269.722,167.092,243.47
01/30/20032,241.082,319.842,226.762,319.84
01/31/20032,315.072,346.092,245.852,300.75
02/03/20032,307.912,381.892,288.812,353.25
02/04/20032,365.192,381.892,245.852,264.95
02/05/20032,236.312,350.872,236.312,331.77
02/06/20032,348.482,417.692,291.22,324.61
02/07/20032,341.322,360.412,295.972,331.77
02/10/20032,384.282,384.282,269.722,341.32
02/11/20032,400.992,400.992,341.322,386.67
02/12/20032,389.052,391.442,338.932,379.51
02/13/20032,389.052,389.052,267.332,329.39
02/14/20032,319.842,386.672,260.172,338.93
02/17/20032,420.082,420.082,336.552,381.89
02/18/20032,362.82,405.762,362.82,386.67
02/19/20032,398.62,432.012,341.322,377.12
02/20/20032,384.282,420.082,372.352,377.12
02/21/20032,350.872,398.62,350.872,398.6
02/24/20032,384.72,394.212,368.082,384.7
02/25/20032,377.122,379.512,312.682,350.87
02/26/20032,386.672,386.672,272.112,322.23
02/27/20032,322.232,369.962,257.792,284.04
02/28/20032,310.292,391.442,286.432,391.44
03/03/20032,377.122,403.372,334.162,384.28
03/04/20032,403.372,403.372,310.292,331.77
03/05/20032,360.412,360.412,253.012,274.49
03/06/20032,221.992,362.82,221.992,267.33
03/07/20032,255.42,255.42,128.912,148
03/10/20032,159.932,264.952,133.682,150.39
03/11/20032,1482,188.572,109.812,186.19
03/12/20032,167.092,257.792,071.632,143.23
03/13/20032,109.812,210.052,081.172,210.05
03/14/20032,241.082,350.872,186.192,286.43
03/17/20032,381.892,427.242,238.692,386.67
03/18/20032,405.762,477.362,377.122,429.63
03/19/20032,477.362,496.452,386.672,458.27
03/20/20032,393.832,465.432,393.832,436.79
03/21/20032,439.172,563.282,439.172,553.73
03/24/20032,577.62,595.52,402.182,515.55
03/25/20032,436.792,546.572,436.792,532.25
03/26/20032,544.192,553.732,463.042,544.19
03/27/20032,529.862,545.382,470.22,482.13
03/28/20032,434.42,542.992,434.42,467.81
03/31/20032,458.272,521.512,372.352,443.95
04/01/20032,420.082,553.732,415.312,457.07
04/02/20032,471.392,5062,443.952,446.33
04/03/20032,482.132,529.862,412.922,479.75
04/04/20032,491.682,551.342,362.82,529.86
04/07/20032,553.732,699.322,482.132,644.43
04/08/20032,615.782,682.612,605.042,634.88
04/09/20032,696.932,696.932,519.132,599.08
04/10/20032,577.62,625.332,557.312,597.89
04/11/20032,599.082,673.062,504.812,564.47
04/14/20032,553.732,663.522,539.412,572.82
04/15/20032,585.952,625.332,566.862,620.56
04/16/20032,675.452,675.452,507.192,588.34
04/17/20032,612.212,687.392,591.922,663.52
04/18/20032,650.732,663.522,650.732,663.52
04/21/20032,650.732,663.522,650.732,663.52
04/22/20032,689.772,689.772,577.62,644.43
04/23/20032,649.22,798.362,649.22,763.76
04/24/20032,758.982,855.642,730.342,758.98
04/25/20032,732.732,792.42,639.652,749.44
04/28/20032,747.052,792.42,673.062,778.08
04/29/20032,816.262,861.612,748.242,811.49
04/30/20032,816.262,932.022,816.262,887.86
05/01/20032,889.062,953.52,8642,873.54
05/02/20032,878.322,895.022,819.842,864
05/05/20032,850.252,8642,850.252,864
05/06/20032,837.742,970.22,773.32,949.92
05/07/20032,949.922,988.12,840.132,949.92
05/08/20032,911.732,926.052,873.542,881.9
05/09/20032,883.092,918.892,883.092,911.73
05/12/20032,949.922,949.922,846.12,916.5
05/13/20032,916.752,967.822,828.872,916.75
05/14/20032,927.242,971.42,904.572,922.47
05/15/20032,951.112,967.822,893.832,959.46
05/16/20032,933.213,031.062,912.923,007.2
05/19/20033,040.613,040.612,911.732,954.69
05/20/20032,979.752,979.752,893.832,911.73
05/21/20032,892.642,912.922,846.12,902.18
05/22/20032,891.442,945.142,816.262,921.28
05/23/20032,935.62,983.332,914.122,930.82
05/26/20032,916.742,930.822,916.742,930.82
05/27/20033,002.423,002.422,920.082,955.88
05/28/20032,982.143,007.22,966.622,992.88
05/29/20032,984.523,136.082,961.853,113.4
05/30/20033,059.73,217.223,059.73,150.4
06/02/20033,168.533,172.093,102.023,168.53
06/03/20033,114.63,157.753,090.733,114.6
06/04/20033,083.573,231.543,083.573,183.81
06/05/20033,179.213,216.033,159.023,194.55
06/06/20033,2223,350.883,200.523,322.24
06/09/20033,322.243,339.33,285.243,307.92
06/10/20033,307.923,307.923,210.063,226.77
06/11/20033,213.643,307.923,186.23,207.68
06/12/20033,212.453,315.083,212.453,245.86
06/13/20033,220.783,297.733,163.813,236.32
06/16/20033,256.43,278.973,176.883,272.12
06/17/20033,217.223,402.193,217.223,373.55
06/18/20033,355.653,387.873,245.863,278.08
06/19/20033,247.063,264.963,214.843,222
06/20/20033,233.933,290.023,206.483,273.31
06/23/20033,293.63,295.983,210.063,249.44
06/24/20033,269.733,328.23,138.463,198.13
06/25/20033,179.043,275.73,125.343,157.56
06/26/20033,139.663,198.133,125.343,170.68
06/27/20033,217.223,218.423,179.043,202.9
06/30/20033,171.883,291.213,171.883,199.32
07/01/20033,174.263,245.863,124.143,133.69
07/02/20033,156.653,186.713,123.43,152.78
07/03/20033,194.553,241.093,155.173,236.32
07/04/20033,198.133,249.443,195.743,214.84
07/07/20033,269.733,269.733,198.133,250.64
07/08/20033,229.163,337.753,219.613,316.27
07/09/20033,332.983,399.83,276.893,342.52
07/10/20033,269.733,293.63,207.683,291.21
07/11/20033,292.43,292.43,193.363,217.22
07/14/20033,227.963,286.443,2223,254.22
07/15/20033,205.293,274.53,190.973,207.68
07/16/20033,192.163,2223,182.623,198.13
07/17/20033,182.623,198.133,111.023,140.85
07/18/20033,150.43,181.423,150.43,174.26
07/21/20033,226.773,226.773,131.33,155.17
07/22/20033,141.213,159.023,115.083,125.77
07/23/20033,183.813,193.363,064.483,126.53
07/24/20033,174.263,174.263,113.43,143.24
07/25/20033,131.33,245.863,131.33,201.71
07/28/20033,202.93,245.863,181.423,205.29
07/29/20033,216.033,284.053,188.583,194.55
07/30/20033,218.43,229.093,162.593,182.78
07/31/20033,165.913,285.243,165.913,218.42
08/01/20033,224.383,255.413,180.233,180.23
08/04/20033,196.943,205.293,174.263,174.26
08/05/20033,185.243,185.243,086.443,124.62
08/06/20033,139.663,139.783,085.963,097.89
08/07/20033,107.443,193.363,095.53,112.21
08/08/20033,121.763,198.133,103.863,164.72
08/11/20033,179.043,236.323,130.113,183.81
08/12/20033,159.023,207.683,154.273,207.68
08/13/20033,210.063,293.63,210.063,269.73
08/14/20033,313.883,316.273,236.323,293.6
08/15/20033,312.693,473.793,300.763,383.1
08/18/20033,379.523,429.643,341.333,429.64
08/19/20033,429.643,517.943,429.643,508.4
08/20/20033,570.453,602.673,447.543,463.05
08/21/20033,457.083,511.983,420.093,490.5
08/22/20033,492.743,530.742,249.883,515.3
08/25/20033,515.323,532.263,515.323,532.26
08/26/20033,490.53,589.543,393.843,414.12
08/27/20033,415.323,531.073,348.493,447.54
08/28/20033,460.663,495.273,367.583,408.16
08/29/20033,381.93,502.433,3643,460.66
09/01/20033,451.123,578.83,445.153,463.05
09/02/20033,506.013,506.013,393.843,446.34
09/03/20033,497.663,574.033,443.963,503.62
09/04/20033,507.23,507.23,422.483,439.18
09/05/20033,412.933,474.983,398.613,432.02
09/08/20033,402.193,526.923,390.53,503.62
09/09/20033,452.313,509.113,440.713,498.85
09/10/20033,484.533,484.533,399.83,427.25
09/11/20033,423.673,455.893,362.813,439.18
09/12/20033,473.793,473.793,358.043,378.32
09/15/20033,369.973,405.773,360.423,375.94
09/16/20033,389.063,405.773,301.953,398.61
09/17/20033,411.743,423.673,374.743,387.87
09/18/20033,408.163,470.213,390.263,422.48
09/19/20033,454.73,532.263,412.933,432.02
09/22/20033,436.83,460.663,366.393,418.9
09/23/20033,436.83,436.83,403.383,408.16
09/24/20033,439.183,447.543,307.923,319.85
09/25/20033,319.853,403.383,273.313,331.78
09/26/20033,341.333,412.933,317.463,367.58
09/29/20033,398.613,404.583,336.563,360.42
09/30/20033,412.933,412.933,291.213,352.07
10/01/20033,307.923,319.853,253.023,288.82
10/02/20033,350.883,350.883,262.573,307.92
10/03/20033,288.823,411.743,288.823,402.19
10/06/20033,293.63,434.413,293.63,421.28
10/07/20033,408.163,445.153,398.613,417.7
10/08/20033,427.253,484.533,427.253,448.73
10/09/20033,465.443,511.983,393.843,480.95
10/10/20033,482.143,516.753,439.183,485.72
10/13/20033,484.533,591.933,484.533,584.77
10/14/20033,581.193,586.273,460.663,522.72
10/15/20033,551.363,603.863,525.13,581.19
10/16/20033,403.383,597.93,403.383,591.93
10/17/20033,606.253,612.223,546.583,580
10/20/20033,578.83,603.863,535.843,601.48
10/21/20033,596.73,606.253,570.453,602.67
10/22/20033,585.963,609.833,489.33,513.17
10/23/20033,414.123,474.983,414.123,436.8
10/24/20033,430.833,480.953,408.163,452.31
10/27/20033,508.43,508.43,414.123,467.82
10/28/20033,507.23,507.23,374.743,446.34
10/29/20033,479.763,479.763,427.253,436.8
10/30/20033,434.413,463.053,415.323,458.28
10/31/20033,457.083,469.023,392.643,447.54
11/03/20033,448.733,477.373,414.123,470.21
11/04/20033,446.343,485.723,4013,467.82
11/05/20033,427.253,532.263,422.483,424.86
11/06/20033,482.143,507.23,436.83,494.08
11/07/20033,460.663,514.363,426.063,460.66
11/10/20033,422.483,483.343,422.483,460.66
11/11/20033,483.343,483.343,443.963,463.05
11/12/20033,478.563,478.563,442.763,471.4
11/13/20033,465.443,535.843,442.763,448.73
11/14/20033,470.213,470.213,437.993,453.5
11/17/20033,402.483,422.673,354.983,384.29
11/18/20033,385.483,414.123,369.973,395.03
11/19/20033,338.943,443.963,338.943,439.18
11/20/20033,480.953,480.953,426.063,437.99
11/21/20033,436.83,497.663,435.63,457.08
11/24/20033,442.763,504.823,442.763,491.69
11/25/20033,500.043,510.783,486.923,491.69
11/26/20033,491.693,564.483,491.693,544.2
11/27/20033,551.363,5803,496.463,546.58
11/28/20033,532.263,593.123,520.333,553.74
12/01/20033,529.883,674.273,529.883,661.14
12/02/20033,625.343,693.363,5803,620.57
12/03/20033,627.733,724.393,602.673,699.33
12/04/20033,694.563,695.753,581.193,636.08
12/05/20033,534.653,651.63,534.653,626.54
12/08/20033,589.543,632.53,589.543,618.18
12/09/20033,622.963,706.493,611.023,653.98
12/10/20033,653.983,704.13,570.453,597.9
12/11/20033,589.543,600.283,526.33,535.84
12/12/20033,544.23,594.323,535.843,582.38
12/15/20033,663.533,663.533,568.063,580
12/16/20033,571.643,607.443,547.783,580
12/17/20033,643.13,669.53,565.683,653.98
12/18/20033,646.823,692.173,630.123,642.05
12/19/20033,664.723,680.243,624.153,627.73
12/22/20033,673.083,713.653,642.053,675.46
12/23/20033,711.263,737.523,656.373,696.94
12/24/20033,653.983,735.133,653.983,708.88
12/25/20033,691.073,708.883,691.073,708.88
12/26/20033,691.073,708.883,691.073,708.88
12/29/20033,701.723,785.253,701.723,725.58
12/30/20033,756.613,806.733,735.133,759
12/31/20033,7593,787.643,737.523,770.93