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
15:35:13
17820 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17820
Day High₺18200
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FERG.L: Ferguson plc Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,774.1532
CLOSE 1,775.0945

Low

LOW 1,368.38

High

HIGH 2,366.16
DATEOPENHIGHLOWCLOSE
01/04/20101,400.311,480.141,400.311,478.99
01/05/20101,475.571,502.941,464.171,482.42
01/06/20101,488.121,556.541,488.121,551.98
01/07/20101,569.081,611.271,569.081,607.85
01/08/20101,604.431,639.781,604.431,639.78
01/11/20101,650.041,670.571,604.431,626.1
01/12/20101,620.391,672.851,596.451,650.04
01/13/20101,638.641,661.451,605.571,654.6
01/14/20101,683.111,712.761,681.971,704.32
01/15/20101,696.81,731.011,681.971,699.08
01/18/20101,702.51,715.041,678.551,696.8
01/19/20101,695.661,695.661,653.461,663.73
01/20/20101,646.621,675.131,637.51,652.32
01/21/20101,663.731,671.711,627.241,643.2
01/22/20101,632.941,650.041,603.291,619.25
01/25/20101,607.851,672.851,607.851,636.36
01/26/20101,620.391,643.21,608.991,636.36
01/27/20101,622.681,632.941,572.51,578.2
01/28/20101,595.311,605.571,550.841,550.84
01/29/20101,557.681,599.871,542.851,583.9
02/01/20101,564.521,594.171,545.131,579.16
02/02/20101,589.611,619.251,570.221,605.57
02/03/20101,607.851,620.391,578.21,583.9
02/04/20101,588.471,611.271,570.221,583.9
02/05/20101,575.921,581.621,530.311,539.43
02/08/20101,543.991,559.961,507.51,541.71
02/09/20101,541.711,551.981,509.781,522.33
02/10/20101,528.031,566.81,526.891,550.84
02/11/20101,556.541,570.221,531.451,563.38
02/12/20101,571.361,587.331,532.591,545.13
02/15/20101,546.271,559.961,538.291,545.13
02/16/20101,555.41,573.641,549.691,571.36
02/17/20101,581.621,663.731,581.621,647.76
02/18/20101,651.181,691.091,644.341,670.57
02/19/20101,658.031,666.011,627.241,640.92
02/22/20101,650.041,668.291,637.51,652.32
02/23/20101,773.21,866.71,767.51,858.72
02/24/20101,847.321,847.321,786.881,800.57
02/25/20101,782.321,791.441,721.881,733.29
02/26/20101,752.671,776.621,744.691,767.5
03/01/20101,785.741,816.531,764.071,813.11
03/02/20101,759.511,853.021,759.511,845.04
03/03/20101,847.321,847.321,806.271,824.51
03/04/20101,818.811,818.811,793.721,806.27
03/05/20101,805.131,830.211,797.141,824.51
03/08/20101,818.811,837.061,818.811,826.79
03/09/20101,833.631,846.181,802.851,835.92
03/10/20101,845.041,853.021,830.211,848.46
03/11/20101,838.21,862.141,833.631,859.86
03/12/20101,858.721,928.281,856.441,892.93
03/15/20101,898.631,905.471,839.341,847.32
03/16/20101,847.321,878.111,847.321,872.41
03/17/20101,890.651,911.181,870.121,880.39
03/18/20101,871.271,886.091,847.321,853.02
03/19/20101,854.161,879.251,834.771,847.32
03/22/20101,822.231,864.421,774.341,808.55
03/23/20101,822.231,825.651,802.851,817.67
03/24/20101,780.041,797.141,745.831,776.62
03/25/20101,778.91,831.351,772.061,829.07
03/26/20101,824.511,856.441,810.831,848.46
03/29/20101,849.61,853.021,829.071,839.34
03/30/20101,849.61,851.881,821.091,825.65
03/31/20101,817.671,832.491,794.861,815.39
04/01/20101,821.091,834.771,808.551,818.81
04/06/20101,818.811,824.511,794.861,811.97
04/07/20101,808.551,817.671,789.161,792.58
04/08/20101,790.31,7961,762.931,791.44
04/09/20101,803.991,807.411,773.21,780.04
04/12/20101,785.741,785.741,767.51,778.9
04/13/20101,808.551,811.971,765.221,784.6
04/14/20101,785.741,792.581,768.641,777.76
04/15/20101,791.441,791.441,767.51,785.74
04/16/20101,780.041,800.571,775.481,783.46
04/19/20101,778.91,786.881,752.671,765.22
04/20/20101,768.641,786.881,758.371,773.2
04/21/20101,782.321,786.881,760.651,768.64
04/22/20101,770.921,800.571,764.071,793.72
04/23/20101,813.111,897.491,802.851,846.75
04/26/20101,910.041,964.771,910.041,936.26
04/27/20101,930.561,937.41,874.691,874.69
04/28/20101,8611,871.271,801.711,819.95
04/29/20101,835.921,868.981,831.351,866.7
04/30/20101,872.411,900.911,859.861,876.97
05/04/20101,891.791,927.141,805.131,811.97
05/05/20101,803.991,813.111,756.091,757.23
05/06/20101,751.531,790.31,737.851,751.53
05/07/20101,693.381,725.31,582.761,608.99
05/10/20101,687.671,773.21,687.671,772.06
05/11/20101,735.571,756.091,716.181,746.97
05/12/20101,732.151,789.161,727.581,789.16
05/13/20101,807.411,838.21,789.161,815.63
05/14/20101,972.751,986.441,914.61,924.86
05/17/20101,900.911,957.931,891.791,921.44
05/18/20101,935.121,977.311,9261,965.91
05/19/20101,920.31,935.121,845.041,857.58
05/20/20101,862.141,865.561,745.831,788.02
05/21/20101,773.21,799.421,738.991,775.48
05/24/20101,801.711,802.851,757.231,768.64
05/25/20101,696.81,712.761,659.171,693.38
05/26/20101,725.31,768.641,716.181,759.51
05/27/20101,774.341,882.671,774.341,879.25
05/28/20101,905.471,9261,878.111,881.53
06/01/20101,882.671,902.051,841.621,895.21
06/02/20101,886.091,892.931,848.461,868.98
06/03/20101,910.041,930.561,892.931,906.61
06/04/20101,908.91,922.581,819.951,824.51
06/07/20101,800.571,821.091,782.321,809.69
06/08/20101,811.971,826.791,726.441,737.85
06/09/20101,778.91,801.711,738.991,783.46
06/10/20101,780.041,830.211,766.361,821.09
06/11/20101,823.371,848.461,799.421,810.83
06/14/20101,853.021,858.721,803.991,825.65
06/15/20101,814.251,846.181,809.691,832.49
06/16/20101,854.161,854.161,775.481,778.9
06/17/20101,785.741,825.651,770.921,794.86
06/18/20101,801.711,807.411,780.041,796
06/21/20101,821.091,830.211,801.711,819.95
06/22/20101,806.271,811.971,744.691,781.18
06/23/20101,756.091,761.791,688.811,688.81
06/24/20101,708.21,709.341,644.341,663.73
06/25/20101,672.851,697.941,635.221,635.22
06/28/20101,638.641,655.741,623.821,644.34
06/29/20101,614.691,619.251,573.641,582.76
06/30/20101,580.481,585.041,522.331,526.89
07/01/20101,502.941,540.571,471.011,478.99
07/02/20101,499.521,534.871,497.241,507.5
07/05/20101,517.771,525.751,485.841,516.63
07/06/20101,526.891,558.821,518.911,553.12
07/07/20101,516.631,554.261,485.841,549.69
07/08/20101,564.521,586.191,543.991,579.34
07/09/20101,585.041,590.751,571.361,582.76
07/12/20101,579.341,606.711,572.51,591.89
07/13/20101,598.731,655.741,591.891,655.74
07/14/20101,664.871,671.711,604.431,624.96
07/15/20101,614.691,630.661,593.031,601.01
07/16/20101,612.411,621.541,551.981,555.4
07/19/20101,550.841,571.361,537.151,554.26
07/20/20101,557.681,563.381,494.961,515.49
07/21/20101,536.011,553.121,530.311,545.13
07/22/20101,533.731,575.921,528.031,573.64
07/23/20101,573.641,647.761,557.681,644.34
07/26/20101,662.591,670.571,634.081,651.18
07/27/20101,651.181,666.011,640.921,651.18
07/28/20101,655.741,666.011,634.081,655.74
07/29/20101,654.61,678.551,654.61,656.88
07/30/20101,653.461,660.311,623.821,639.78
08/02/20101,656.881,686.531,651.181,667.15
08/03/20101,666.011,672.851,652.321,667.15
08/04/20101,659.171,702.51,653.461,691.09
08/05/20101,684.251,716.181,678.551,691.09
08/06/20101,704.781,718.461,666.011,676.27
08/09/20101,703.641,712.761,695.661,707.06
08/10/20101,707.061,707.061,676.271,685.39
08/11/20101,664.871,670.571,630.661,632.94
08/12/20101,615.831,627.241,561.11,563.38
08/13/20101,569.081,575.921,502.941,515.49
08/16/20101,524.611,536.011,484.71,494.96
08/17/20101,498.381,523.471,488.121,520.05
08/18/20101,517.771,551.981,517.771,538.29
08/19/20101,539.431,550.841,501.81,509.78
08/20/20101,512.061,516.631,441.361,459.61
08/23/20101,469.871,516.631,457.331,489.26
08/24/20101,452.771,452.771,368.381,412.86
08/25/20101,4141,427.681,383.211,394.61
08/26/20101,408.31,427.681,404.871,414
08/27/20101,407.151,442.51,400.311,434.52
08/31/20101,419.71,435.661,395.751,435.66
09/01/20101,441.361,530.311,436.81,523.47
09/02/20101,532.591,554.261,508.641,547.41
09/03/20101,550.841,582.761,530.311,569.08
09/06/20101,574.781,580.481,545.131,553.12
09/07/20101,550.841,561.11,523.471,542.85
09/08/20101,534.871,551.981,517.771,546.27
09/09/20101,554.261,567.941,537.151,564.52
09/10/20101,550.841,582.761,550.841,574.78
09/13/20101,585.041,658.031,578.21,653.46
09/14/20101,653.461,653.461,613.551,636.36
09/15/20101,645.481,654.61,622.681,635.22
09/16/20101,626.11,643.21,597.591,610.13
09/17/20101,628.381,658.031,620.391,622.68
09/20/20101,640.921,677.411,628.381,675.13
09/21/20101,668.291,718.461,666.011,708.2
09/22/20101,720.741,729.871,676.271,691.09
09/23/20101,715.041,715.041,660.311,697.94
09/24/20101,684.251,757.231,671.711,744.69
09/27/20101,769.781,770.921,680.831,733.29
09/28/20101,731.011,735.571,687.671,704.78
09/29/20101,721.881,816.531,710.481,814.25
09/30/20101,794.861,856.441,783.461,823.37
10/01/20101,838.21,871.271,797.141,803.99
10/04/20101,827.931,866.71,813.111,825.65
10/05/20101,821.091,849.61,792.581,843.9
10/06/20101,855.31,900.911,855.31,884.95
10/07/20101,889.511,889.511,815.391,818.81
10/08/20101,810.831,819.951,780.041,790.3
10/11/20101,785.741,798.281,776.621,784.6
10/12/20101,778.91,781.181,762.931,775.48
10/13/20101,785.741,865.561,782.321,858.72
10/14/20101,864.421,890.651,853.021,862.14
10/15/20101,870.121,880.391,840.481,850.74
10/18/20101,847.321,882.671,838.21,878.11
10/19/20101,883.811,895.211,854.161,861
10/20/20101,857.581,890.651,851.881,861
10/21/20101,854.161,903.191,851.881,886.09
10/22/20101,876.971,899.771,873.551,882.67
10/25/20101,891.791,956.791,887.231,941.96
10/26/20101,938.541,963.631,907.761,922.58
10/27/20101,912.321,946.531,902.051,908.9
10/28/20101,918.021,936.261,894.071,898.63
10/29/20101,889.511,916.881,880.391,896.35
11/01/20101,903.191,932.841,890.651,900.91
11/02/20101,890.651,976.171,890.651,972.75
11/03/20101,981.882,035.471,971.611,996.7
11/04/20102,024.072,054.862,003.542,030.91
11/05/20102,034.332,060.562,010.382,034.33
11/08/20102,036.612,054.862,019.512,043.45
11/09/20102,038.892,094.772,038.892,070.62
11/10/20102,063.982,068.542,019.512,024.07
11/11/20102,028.632,028.631,984.161,989.86
11/12/20101,970.472,014.951,960.211,996.7
11/15/20101,987.582,020.651,983.022,008.1
11/16/20102,004.682,006.961,939.681,946.53
11/17/20101,939.681,988.721,937.41,986.44
11/18/20102,002.42,022.931,995.562,018.37
11/19/20102,024.072,024.071,988.722,000.12
11/22/20102,011.522,036.611,980.742,000.12
11/23/20102,001.262,002.41,960.211,967.28
11/24/20101,948.811,9911,940.821,984.16
11/25/20101,992.142,012.661,979.62,009.24
11/26/20102,005.822,032.051,986.442,030.91
11/29/20102,034.332,050.31,961.351,961.35
11/30/20101,963.631,992.141,949.951,956.79
12/01/20101,967.051,993.281,963.631,985.3
12/02/20102,008.12,074.241,996.72,059.42
12/03/20102,060.562,075.382,041.172,044.59
12/06/20102,042.312,093.632,041.172,086.79
12/07/20102,123.282,197.42,086.792,143.8
12/08/20102,1212,144.942,109.592,115.29
12/09/20102,124.422,126.72,082.222,099.33
12/10/20102,110.732,110.732,077.662,084.5
12/13/20102,095.912,150.642,094.772,143.8
12/14/20102,132.42,185.992,132.42,172.31
12/15/20102,156.342,188.272,156.342,183.71
12/16/20102,207.662,207.662,207.662,207.66
12/17/20102,219.062,242.722,201.962,242.72
12/20/20102,235.032,247.572,223.622,244.15
12/21/20102,255.552,279.52,250.992,278.36
12/22/20102,277.222,318.272,266.962,317.13
12/23/20102,314.852,323.972,305.732,314.85
12/24/20102,302.312,343.362,294.322,325.11
12/29/20102,334.242,349.062,322.832,330.81
12/30/20102,323.972,366.162,323.972,338.8
12/31/20102,343.362,352.482,331.952,333.09