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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,253.9895
CLOSE 2,248.878

Low

LOW 1,163.5

High

HIGH 3,704.1
DATEOPENHIGHLOWCLOSE
01/02/20083,532.263,615.83,467.823,498.85
01/03/20083,477.373,541.813,372.363,393.84
01/04/20083,405.773,472.63,176.653,229.16
01/07/20083,2223,291.213,140.853,190.97
01/08/20083,2223,267.343,200.523,231.54
01/09/20083,219.613,241.093,114.63,116.98
01/10/20083,162.333,262.573,126.533,188.58
01/11/20083,200.523,467.823,190.973,336.56
01/14/20083,269.733,327.013,236.323,253.02
01/15/20083,233.933,269.733,102.663,198.13
01/16/20083,159.943,291.213,054.933,241.09
01/17/20083,264.963,417.73,257.83,331.78
01/18/20083,348.493,522.723,276.893,417.7
01/21/20083,007.23,389.063,007.23,291.21
01/22/20083,207.683,661.143,102.663,613.41
01/23/20083,675.463,675.463,367.583,463.05
01/24/20083,546.583,704.13,458.283,599.09
01/25/20083,632.53,675.463,420.093,482.14
01/28/20083,415.323,446.343,264.963,341.33
01/29/20083,379.523,432.023,350.883,405.77
01/30/20083,377.133,393.843,298.373,329.4
01/31/20083,324.623,341.333,219.613,274.5
02/01/20083,338.943,506.013,307.923,441.57
02/04/20083,453.53,489.33,396.223,420.09
02/05/20083,432.023,432.023,248.253,262.57
02/06/20083,250.643,322.243,236.323,286.44
02/07/20083,288.823,291.213,176.653,190.97
02/08/20083,2223,241.093,171.883,226.77
02/11/20083,207.683,207.683,155.173,167.1
02/12/20083,164.723,355.653,164.723,324.62
02/13/20083,250.643,350.883,205.293,329.4
02/14/20083,341.333,403.383,238.73,245.86
02/15/20083,262.573,295.983,116.983,159.94
02/18/20083,176.653,224.383,174.263,202.9
02/19/20083,174.263,291.213,159.943,238.7
02/20/20083,145.623,183.813,102.663,119.37
02/21/20083,136.083,190.973,107.443,148.01
02/22/20083,116.983,138.463,066.863,078.8
02/25/20083,124.143,183.813,102.663,174.26
02/26/20083,202.93,307.923,176.653,202.9
02/27/20083,200.523,245.863,112.213,181.42
02/28/20083,179.043,183.813,074.023,081.18
02/29/20083,102.663,126.532,945.142,966.62
03/03/20082,909.342,961.852,883.092,930.82
03/04/20082,921.282,985.722,871.162,918.89
03/05/20082,952.32,959.462,873.542,895.02
03/06/20082,890.252,906.962,832.972,840.13
03/07/20082,816.262,825.812,737.52,797.17
03/10/20082,773.32,811.492,735.122,766.15
03/11/20082,773.32,880.72,6852,840.13
03/12/20082,878.322,935.62,782.852,801.94
03/13/20082,673.062,718.412,537.022,625.33
03/14/20082,625.332,675.452,539.412,539.41
03/17/20082,420.082,472.592,291.22,305.52
03/18/20082,340.132,424.852,276.882,415.31
03/19/20082,458.272,494.072,244.662,306.71
03/20/20082,299.552,408.152,279.272,386.67
03/25/20082,482.132,661.132,477.362,627.72
03/26/20082,551.342,591.922,5062,515.55
03/27/20082,539.412,639.652,486.912,634.88
03/28/20082,620.562,649.22,544.192,563.28
03/31/20082,534.642,567.692,5062,529.86
04/01/20082,5062,699.322,5062,689.77
04/02/20082,699.322,768.532,658.752,689.77
04/03/20082,687.392,694.542,522.712,537.02
04/04/20082,546.572,575.212,474.972,553.73
04/07/20082,577.62,618.172,537.022,603.85
04/08/20082,577.62,594.32,494.072,510.77
04/09/20082,513.162,553.732,443.952,525.09
04/10/20082,532.252,551.342,439.172,496.45
04/11/20082,525.092,551.342,472.592,539.41
04/14/20082,503.612,546.572,467.812,537.02
04/15/20082,553.732,556.122,482.132,496.45
04/16/20082,515.552,642.042,491.682,634.88
04/17/20082,639.652,668.292,482.132,527.48
04/18/20082,534.642,661.132,515.552,639.65
04/21/20082,649.22,673.062,617.832,642.04
04/22/20082,622.952,673.062,577.62,611.01
04/23/20082,611.012,656.362,563.282,646.81
04/24/20082,625.332,625.332,5062,551.34
04/25/20082,577.62,611.012,486.912,522.71
04/28/20082,539.412,620.562,517.932,589.53
04/29/20082,582.372,596.692,465.432,498.84
04/30/20082,508.392,517.932,396.212,422.47
05/01/20082,396.212,417.692,323.422,386.67
05/02/20082,424.852,589.532,422.472,584.76
05/06/20082,568.052,637.262,544.192,570.44
05/07/20082,587.152,758.982,570.442,730.34
05/08/20082,6852,785.242,665.912,775.69
05/09/20082,763.762,763.762,694.542,749.44
05/12/20082,761.372,816.262,730.342,744.66
05/13/20082,754.212,758.982,663.522,689.77
05/14/20082,711.252,711.252,608.632,644.43
05/15/20082,630.12,713.642,627.722,701.7
05/16/20082,725.572,806.722,699.322,763.76
05/19/20082,687.392,720.82,649.22,663.52
05/20/20082,651.582,677.842,546.572,558.5
05/21/20082,649.22,665.912,484.522,506
05/22/20082,477.362,579.992,477.362,572.82
05/23/20082,575.212,582.372,541.82,546.57
05/27/20082,565.672,622.952,537.022,601.47
05/28/20082,622.952,670.682,606.242,658.75
05/29/20082,665.912,668.292,553.732,565.67
05/30/20082,570.442,663.792,565.672,625.33
06/02/20082,627.722,632.492,534.642,546.57
06/03/20082,558.52,620.562,537.022,615.78
06/04/20082,591.922,622.952,510.772,539.41
06/05/20082,498.842,556.122,443.952,541.8
06/06/20082,553.732,553.732,448.722,460.65
06/09/20082,448.722,470.22,398.62,417.69
06/10/20082,405.762,415.312,334.162,335.35
06/11/20082,338.932,349.672,131.292,219.6
06/12/20082,219.62,335.352,159.932,319.84
06/13/20082,303.132,489.292,303.132,441.56
06/16/20082,443.952,534.642,389.052,393.83
06/17/20082,391.442,486.912,374.732,385.47
06/18/20082,375.932,375.932,247.052,269.72
06/19/20082,272.112,301.942,218.412,244.66
06/20/20082,214.832,218.412,115.842,126.52
06/23/20082,114.592,1482,047.762,054.92
06/24/20082,065.662,071.631,948.711,958.26
06/25/20081,958.262,027.471,958.262,011.96
06/26/20081,985.712,007.191,926.041,928.43
06/27/20081,885.471,924.851,836.541,852.05
06/30/20081,854.441,871.151,773.291,797.16
07/01/20081,780.451,794.771,649.191,719.59
07/02/20081,713.631,714.821,412.911,565.65
07/03/20081,551.331,576.391,491.671,563.27
07/04/20081,579.971,608.611,488.091,494.05
07/07/20081,516.731,520.311,443.931,484.51
07/08/20081,442.741,442.741,390.231,422.45
07/09/20081,441.551,540.591,420.071,514.34
07/10/20081,489.281,525.081,461.831,470.19
07/11/20081,483.311,511.951,415.291,417.68
07/14/20081,424.841,480.931,374.721,433.19
07/15/20081,410.521,412.911,336.531,385.46
07/16/20081,350.851,398.591,223.171,299.54
07/17/20081,325.791,417.681,288.81,363.98
07/18/20081,355.631,591.911,330.571,560.88
07/21/20081,569.231,634.871,494.051,613.39
07/22/20081,589.521,613.391,448.711,569.23
07/23/20081,587.131,723.171,587.131,675.44
07/24/20081,669.471,689.761,562.071,568.04
07/25/20081,540.591,618.161,492.861,595.49
07/28/20081,582.361,585.941,509.571,523.89
07/29/20081,497.631,615.771,465.411,608.61
07/30/20081,642.031,667.091,612.191,634.87
07/31/20081,628.91,659.931,606.231,631.29
08/01/20081,626.511,653.961,601.451,621.74
08/04/20081,612.191,710.051,575.21,686.18
08/05/20081,683.791,955.871,659.931,935.59
08/06/20081,957.071,978.551,862.791,878.31
08/07/20081,860.411,961.841,829.381,889.05
08/08/20081,885.472,021.511,866.372,008.38
08/11/20081,995.252,300.751,995.252,278.07
08/12/20082,262.562,298.362,152.772,171.87
08/13/20082,1482,177.831,970.191,991.67
08/14/20082,013.152,013.151,929.621,960.65
08/15/20081,971.392,111.011,951.12,094.3
08/18/20082,075.212,089.532,014.352,034.63
08/19/20081,997.642,003.611,853.251,859.21
08/20/20081,869.951,929.621,837.731,892.63
08/21/20081,883.081,943.941,826.991,912.91
08/22/20081,915.32,002.411,902.172,000.03
08/26/20081,966.612,031.051,918.882,019.12
08/27/20082,008.382,008.381,943.941,992.87
08/28/20082,003.612,139.651,959.452,109.81
08/29/20082,120.552,163.512,096.692,124.13
09/01/20082,113.392,226.762,063.272,198.12
09/02/20082,212.442,362.82,212.442,317.45
09/03/20082,263.752,295.972,208.862,257.79
09/04/20082,253.012,297.172,140.842,149.19
09/05/20082,138.452,159.932,035.832,090.72
09/08/20082,267.332,434.42,249.432,315.07
09/09/20082,303.132,463.042,285.232,358.03
09/10/20082,336.552,410.532,291.22,311.49
09/11/20082,315.072,332.972,165.92,224.37
09/12/20082,219.62,226.762,066.852,125.33
09/15/20082,051.342,060.891,910.532,019.12
09/16/20081,978.552,089.531,947.521,969
09/17/20082,008.382,054.921,862.791,868.76
09/18/20081,885.472,010.771,805.511,856.83
09/19/20082,004.82,175.451,922.461,976.16
09/22/20082,028.672,295.972,028.672,243.47
09/23/20082,206.472,242.272,091.912,114.59
09/24/20082,136.072,219.62,058.52,085.95
09/25/20082,103.852,1482,040.62,136.07
09/26/20082,109.812,133.682,014.352,034.63
09/29/20082,015.542,052.531,880.691,890.24
09/30/20081,825.82,040.61,784.031,989.29
10/01/20082,009.572,075.211,905.751,914.11
10/02/20081,930.812,075.211,909.331,928.43
10/03/20081,947.521,980.931,837.731,932.01
10/06/20081,861.61,884.271,763.751,817.45
10/07/20081,871.151,980.931,689.761,749.43
10/08/20081,653.961,877.111,588.331,690.95
10/09/20081,702.891,843.71,676.631,749.43
10/10/20081,575.21,681.411,545.371,552.53
10/13/20081,670.671,739.881,595.491,727.95
10/14/20081,792.391,823.411,731.531,792.39
10/15/20081,768.521,799.551,612.191,651.57
10/16/20081,520.311,552.531,319.831,361.59
10/17/20081,488.091,488.091,262.551,341.31
10/20/20081,400.971,439.161,330.571,430.81
10/21/20081,478.541,581.171,441.551,483.31
10/22/20081,452.291,560.881,4321,454.67
10/23/20081,497.631,521.51,193.331,371.14
10/24/20081,313.861,342.51,212.431,312.67
10/27/20081,279.251,355.631,221.971,334.15
10/28/20081,371.141,415.291,309.091,378.3
10/29/20081,497.631,529.851,452.291,484.51
10/30/20081,528.661,565.651,468.991,527.47
10/31/20081,537.011,619.351,484.511,613.39
11/03/20081,645.611,741.071,622.931,732.72
11/04/20081,766.131,874.731,720.791,847.28
11/05/20081,837.731,844.891,755.391,773.29
11/06/20081,714.821,811.481,668.281,716.01
11/07/20081,732.721,800.741,694.531,717.21
11/10/20081,742.271,831.771,708.851,719.59
11/11/20081,682.61,689.761,579.971,599.07
11/12/20081,631.291,656.351,501.211,527.47
11/13/20081,484.511,513.151,414.11,440.35
11/14/20081,525.081,525.081,439.161,453.48
11/17/20081,441.551,442.741,282.831,294.77
11/18/20081,284.031,437.971,163.51,398.59
11/19/20081,461.831,503.61,242.261,249.42
11/20/20081,212.431,273.291,194.531,245.84
11/21/20081,243.451,316.251,243.451,284.03
11/24/20081,312.671,442.741,285.221,428.42
11/25/20081,386.651,460.641,326.991,378.3
11/26/20081,360.41,437.971,269.711,285.22
11/27/20081,316.251,460.641,282.831,426.03
11/28/20081,415.291,454.671,375.911,451.09
12/01/20081,430.811,430.811,348.471,366.37
12/02/20081,336.531,468.991,321.021,448.71
12/03/20081,449.91,507.181,384.271,477.35
12/04/20081,483.311,628.91,424.841,496.44
12/05/20081,470.191,557.31,415.291,435.58
12/08/20081,539.41,677.831,539.41,656.35
12/09/20081,644.411,875.921,624.131,824.61
12/10/20081,840.121,850.861,727.951,753.01
12/11/20081,741.071,773.291,679.021,712.43
12/12/20081,651.571,720.791,618.161,689.76
12/15/20081,741.071,813.871,736.31,748.23
12/16/20081,768.521,768.521,699.311,761.36
12/17/20081,806.711,881.891,761.361,854.44
12/18/20081,843.71,910.531,832.961,841.31
12/19/20081,815.061,856.831,786.421,843.7
12/22/20081,853.251,853.251,769.711,791.19
12/23/20081,794.771,891.431,794.771,858.02
12/24/20081,906.951,906.951,818.641,818.64
12/29/20081,813.871,847.281,798.351,817.45
12/30/20081,832.961,842.511,794.771,825.8
12/31/20081,868.761,868.761,791.191,832.96