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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,194.8644
CLOSE 5,184.5442

Low

LOW 2,911.73

High

HIGH 6,802
DATEOPENHIGHLOWCLOSE
01/02/20075,904.616,033.495,899.846,019.17
01/03/20076,004.856,081.225,990.536,028.72
01/04/20076,019.176,238.745,942.86,157.6
01/05/20076,124.186,181.466,100.326,109.86
01/08/20076,105.096,138.56,052.586,062.13
01/09/20076,095.546,201.656,052.586,171.92
01/10/20076,133.736,171.926,066.96,076.45
01/11/20076,076.456,229.26,066.96,205.33
01/12/20076,205.336,243.526,167.146,233.97
01/15/20076,281.76,348.536,224.426,319.89
01/16/20076,296.026,343.766,227.576,229.2
01/17/20076,205.336,229.26,143.286,205.33
01/18/20076,210.16,326.246,167.146,315.12
01/19/20076,334.216,439.226,262.616,439.22
01/22/20076,276.936,477.416,224.426,439.22
01/23/20076,4446,644.486,410.586,486.96
01/24/20076,491.736,525.146,410.586,444
01/25/20076,472.646,553.786,315.126,353.3
01/26/20076,324.666,372.46,286.486,291.25
01/29/20076,276.936,353.36,248.296,305.57
01/30/20076,305.576,358.086,286.486,315.12
01/31/20076,300.86,353.36,272.166,291.25
02/01/20076,315.126,506.056,315.126,453.54
02/02/20076,453.546,486.966,377.176,424.9
02/05/20076,391.496,467.866,372.46,444
02/06/20076,472.646,510.826,410.586,434.45
02/07/20076,463.096,529.926,434.456,506.05
02/08/20076,525.146,544.246,319.896,348.53
02/09/20076,396.266,453.546,381.946,420.13
02/12/20076,415.366,415.366,305.576,329.44
02/13/20076,305.576,334.216,233.976,262.61
02/14/20076,491.736,8026,482.186,716.08
02/15/20076,620.616,620.616,491.736,563.33
02/16/20076,568.16,591.976,458.326,496.5
02/19/20076,501.286,554.366,501.286,534.69
02/20/20076,563.336,696.986,524.526,549.01
02/21/20076,587.26,591.976,463.096,482.18
02/22/20076,534.696,587.26,486.966,549.01
02/23/20076,587.26,587.26,496.56,529.92
02/26/20076,529.926,606.296,515.66,568.1
02/27/20076,558.566,558.566,272.166,291.25
02/28/20076,124.186,238.746,052.586,105.09
03/01/20076,105.096,253.065,985.766,176.69
03/02/20076,191.016,248.296,124.186,157.6
03/05/20076,033.496,062.135,952.346,004.85
03/06/20076,095.546,138.55,961.896,100.32
03/07/20076,0866,157.66,043.046,095.54
03/08/20076,143.286,233.976,143.286,229.2
03/09/20076,233.976,243.526,100.326,205.33
03/12/20076,253.066,272.166,152.826,181.46
03/13/20076,181.466,200.565,938.025,938.02
03/14/20075,847.335,885.525,708.95,770.96
03/15/20075,837.785,928.485,813.925,833.01
03/16/20075,818.695,818.695,675.495,723.22
03/19/20075,813.926,100.325,813.925,933.25
03/20/20075,933.255,933.255,761.415,828.24
03/21/20075,804.376,062.135,804.375,971.44
03/22/20076,143.286,143.286,014.46,047.81
03/23/20076,028.726,062.135,938.025,980.98
03/26/20075,990.536,062.615,928.485,961.89
03/27/20076,009.626,009.625,742.325,809.14
03/28/20075,7285,770.965,594.345,713.68
03/29/20075,756.645,804.375,675.495,742.32
03/30/20075,737.545,747.095,665.945,685.04
04/02/20075,699.365,770.965,665.945,751.86
04/03/20075,775.735,966.665,751.865,938.02
04/04/20075,938.026,004.855,885.525,909.38
04/05/20075,895.066,000.085,871.25,971.44
04/10/20075,966.666,0865,938.026,081.22
04/11/20076,095.546,105.095,899.845,938.02
04/12/20075,952.346,014.45,852.15,942.8
04/13/20075,899.845,957.125,880.745,947.57
04/16/20075,980.986,052.585,909.385,952.34
04/17/20075,918.935,957.125,842.565,942.8
04/18/20075,909.385,942.85,818.695,899.84
04/19/20075,885.525,899.845,833.015,895.06
04/20/20075,928.485,985.765,875.975,895.06
04/23/20075,890.295,918.935,794.825,842.56
04/24/20075,842.565,904.615,732.775,794.82
04/25/20075,828.245,861.655,737.545,751.86
04/26/20075,799.65,852.15,770.965,837.78
04/27/20075,842.565,842.565,708.95,747.09
04/30/20075,713.685,823.465,713.685,790.05
05/01/20075,770.965,790.055,661.175,770.96
05/02/20075,823.465,985.765,766.185,961.89
05/03/20075,952.346,343.765,918.936,090.77
05/04/20076,071.686,377.176,071.686,191.01
05/08/20076,171.926,191.016,0866,114.64
05/09/20076,210.16,243.525,961.896,043.04
05/10/20076,038.266,162.376,000.086,038.26
05/11/20076,000.086,124.185,918.936,086
05/14/20076,105.096,138.56,057.366,086
05/15/20076,090.776,229.26,090.776,181.46
05/16/20076,148.056,219.656,114.646,162.37
05/17/20076,200.566,224.426,114.646,191.01
05/18/20076,214.886,262.616,148.056,248.29
05/21/20076,238.746,291.256,210.16,233.97
05/22/20076,286.486,429.686,267.386,367.62
05/23/20076,401.046,445.246,300.86,334.21
05/24/20076,324.666,415.366,257.846,362.85
05/25/20076,372.46,381.946,253.066,281.7
05/29/20076,281.76,315.126,248.296,272.16
05/30/20076,262.616,267.386,148.056,248.29
05/31/20076,296.026,315.126,224.426,253.06
06/01/20076,253.066,305.576,233.976,253.06
06/04/20076,262.616,296.026,238.746,267.38
06/05/20076,262.616,324.666,229.26,276.93
06/06/20076,276.936,291.256,000.086,000.08
06/07/20076,023.946,066.95,928.485,976.21
06/08/20075,918.935,995.35,813.925,957.12
06/11/20075,966.666,105.095,966.666,043.04
06/12/20076,052.586,090.775,961.895,976.21
06/13/20075,947.576,023.945,833.015,980.98
06/14/20076,047.816,128.965,995.36,062.13
06/15/20076,109.866,596.746,109.866,338.98
06/18/20076,396.266,396.266,214.886,238.74
06/19/20076,243.526,281.76,128.966,128.96
06/20/20076,181.466,219.656,128.966,148.05
06/21/20076,133.736,138.56,052.586,071.68
06/22/20076,071.686,071.685,928.485,938.02
06/25/20075,923.75,976.215,856.885,947.57
06/26/20075,918.935,942.85,847.335,871.2
06/27/20075,823.465,847.335,685.045,775.73
06/28/20075,813.925,886.855,747.095,775.73
06/29/20075,780.55,799.65,632.535,737.54
07/02/20075,723.225,756.645,651.625,704.13
07/03/20075,7285,790.055,713.685,747.09
07/04/20075,756.645,799.65,732.775,799.6
07/05/20075,790.055,790.055,622.985,646.85
07/06/20075,670.725,723.225,656.45,685.04
07/09/20075,718.455,751.865,589.575,632.53
07/10/20075,608.665,637.35,451.145,508.42
07/11/20075,441.65,556.165,393.865,508.42
07/12/20075,513.25,560.935,393.865,560.93
07/13/20075,603.895,627.765,498.885,513.2
07/16/20075,417.735,608.665,346.135,584.8
07/17/20075,589.575,608.665,441.65,475.01
07/18/20075,398.645,475.015,341.365,403.41
07/19/20075,427.285,470.245,346.135,412.96
07/20/20075,403.415,562.175,403.415,455.92
07/23/20075,422.55,475.015,3705,451.14
07/24/20075,422.55,446.375,293.625,293.62
07/25/20075,250.665,3705,226.85,260.21
07/26/20075,255.445,255.445,069.285,083.6
07/27/20075,007.225,207.75,007.225,064.5
07/30/20075,050.185,150.425,021.545,088.37
07/31/20075,121.785,241.125,069.285,169.52
08/01/20075,093.145,093.144,978.585,012
08/02/20075,040.645,107.464,954.725,045.41
08/03/20075,069.285,121.784,954.334,969.04
08/06/20074,892.664,959.494,878.344,878.34
08/07/20074,930.855,088.374,930.855,016.77
08/08/20075,131.335,169.525,045.415,155.2
08/09/20075,155.25,236.344,897.444,992.9
08/10/20074,940.44,988.134,761.44,761.4
08/13/20074,825.845,050.184,825.844,992.9
08/14/20074,959.495,031.094,835.384,878.34
08/15/20074,806.744,906.984,782.884,864.02
08/16/20074,761.44,792.424,688.894,689.8
08/17/20074,668.325,179.064,627.744,897.44
08/20/20074,983.365,031.094,849.74,892.66
08/21/20074,930.854,964.264,806.744,873.57
08/22/20074,873.575,007.224,873.574,959.49
08/23/20074,988.135,050.184,883.124,883.12
08/24/20074,859.255,045.414,859.255,012
08/28/20074,964.264,964.264,806.744,825.84
08/29/20074,782.884,849.74,759.014,844.93
08/30/20074,887.894,951.184,816.294,897.44
08/31/20074,902.215,016.774,849.74,964.26
09/03/20075,016.775,040.644,949.944,997.68
09/04/20075,021.545,040.644,911.764,973.81
09/05/20074,978.584,978.584,840.164,864.02
09/06/20074,906.984,911.764,711.284,787.65
09/07/20074,773.334,825.844,572.854,596.72
09/10/20074,601.494,634.94,403.44,429.65
09/11/20074,455.94,630.134,429.654,599.1
09/12/20074,589.564,618.24,489.324,534.66
09/13/20074,546.64,601.494,506.024,572.85
09/14/20074,513.184,520.344,276.94,396.24
09/17/20074,372.374,386.694,207.694,210.08
09/18/20074,183.824,241.14,081.24,222.01
09/19/20074,346.124,510.84,253.044,269.74
09/20/20074,264.974,281.684,078.814,136.09
09/21/20074,136.094,167.123,964.254,050.17
09/24/20073,976.184,057.333,818.663,854.46
09/25/20073,842.533,954.73,813.893,895.04
09/26/20073,902.23,945.163,828.213,840.14
09/27/20073,880.723,957.093,868.783,952.32
09/28/20073,961.864,043.013,890.263,945.16
10/01/20073,957.094,069.263,930.844,019.14
10/02/20074,052.564,224.44,047.784,186.21
10/03/20074,152.84,176.664,088.364,176.66
10/04/20074,164.734,253.044,119.384,224.4
10/05/20074,236.334,276.94,140.864,238.72
10/08/20074,231.564,253.044,157.574,169.5
10/09/20074,138.484,162.343,985.734,081.2
10/10/20074,162.344,174.284,014.374,052.56
10/11/20074,066.884,100.293,9383,971.41
10/12/20073,945.163,959.483,840.143,895.04
10/15/20073,902.23,935.613,773.323,813.89
10/16/20073,823.443,942.773,775.73,890.26
10/17/20073,909.363,945.163,873.563,935.61
10/18/20073,954.73,954.73,744.683,751.84
10/19/20073,718.423,832.983,713.653,732.74
10/22/20073,670.693,749.453,601.483,723.2
10/23/20073,754.223,821.053,732.743,744.68
10/24/20073,756.613,782.863,675.463,696.94
10/25/20073,756.613,756.613,675.423,749.45
10/26/20073,773.323,903.733,718.423,864.01
10/29/20073,878.333,904.583,806.733,875.94
10/30/20073,880.723,914.133,811.53,842.53
10/31/20073,842.534,000.053,842.533,978.57
11/01/20073,961.863,961.863,840.143,844.92
11/02/20073,818.663,854.463,763.773,832.98
11/05/20073,816.283,828.213,689.783,723.2
11/06/20073,725.583,799.573,706.493,737.52
11/07/20073,754.223,785.253,584.773,596.7
11/08/20073,565.683,613.413,470.213,494.08
11/09/20073,498.853,546.583,324.623,389.06
11/12/20073,360.423,465.443,303.143,453.5
11/13/20073,436.83,463.053,384.293,432.02
11/14/20073,482.143,486.923,379.523,396.22
11/15/20073,391.453,407.583,317.463,350.88
11/16/20073,341.333,346.13,231.543,269.73
11/19/20073,269.733,334.173,100.283,121.76
11/20/20073,150.43,231.543,107.443,219.61
11/21/20073,162.333,174.263,028.683,074.02
11/22/20073,109.823,109.822,995.263,076.41
11/23/20073,071.643,209.353,057.323,188.58
11/26/20073,231.543,241.093,138.463,152.78
11/27/20073,119.373,164.723,045.383,059.7
11/28/20072,923.663,112.212,911.733,093.12
11/29/20073,131.33,195.743,121.763,169.49
11/30/20073,171.883,327.013,148.013,315.08
12/03/20073,307.923,372.363,267.343,310.3
12/04/20073,307.923,319.853,190.973,231.54
12/05/20073,248.253,315.083,217.223,303.14
12/06/20073,315.083,463.053,214.843,274.5
12/07/20073,317.463,534.653,293.63,501.24
12/10/20073,470.213,685.013,467.823,651.6
12/11/20073,661.143,716.043,596.73,627.73
12/12/20073,522.723,677.853,451.123,661.14
12/13/20073,651.63,651.63,389.063,458.28
12/14/20073,391.453,498.853,391.453,484.53
12/17/20073,422.483,448.733,355.653,432.02
12/18/20073,424.863,508.43,369.973,448.73
12/19/20073,455.893,502.723,391.453,455.89
12/20/20073,453.53,486.923,422.483,436.8
12/21/20073,470.213,496.463,379.523,446.34
12/24/20073,513.173,570.453,455.893,568.06
12/27/20073,556.133,556.133,510.783,527.49
12/28/20073,513.173,577.613,486.923,525.1
12/31/20073,532.263,584.773,489.33,541.81