FERG.L
Ferguson plc
13:26:43
17910 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17830
Day High₺18200
FERG.L: Ferguson plc Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,745.3143
CLOSE 5,741.671
Low
LOW 4,688.5
High
HIGH 6,601
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 5,643 | 5,645.11 | 5,594.45 | 5,632.45 |
| 01/03/2018 | 5,628.22 | 5,672.56 | 5,619.78 | 5,659.89 |
| 01/04/2018 | 5,628.22 | 5,697.89 | 5,617.67 | 5,664.11 |
| 01/05/2018 | 5,664.11 | 5,735.89 | 5,653.56 | 5,731.67 |
| 01/08/2018 | 5,759.11 | 5,771.78 | 5,647.22 | 5,668.34 |
| 01/09/2018 | 5,672.56 | 5,814 | 5,657.78 | 5,799.22 |
| 01/10/2018 | 5,807.67 | 5,824.56 | 5,752.78 | 5,799.22 |
| 01/11/2018 | 5,801.34 | 5,816.11 | 5,702.11 | 5,744.34 |
| 01/12/2018 | 5,761.22 | 5,818.22 | 5,761.22 | 5,784.45 |
| 01/15/2018 | 5,858.34 | 5,923.78 | 5,820.34 | 5,900.56 |
| 01/16/2018 | 5,904.78 | 6,039.89 | 5,900.56 | 6,018.78 |
| 01/17/2018 | 5,974.45 | 6,016.67 | 5,949.11 | 6,006.11 |
| 01/18/2018 | 6,014.56 | 6,020.89 | 5,923.78 | 5,936.45 |
| 01/19/2018 | 5,957.56 | 5,991.34 | 5,915.34 | 5,936.45 |
| 01/22/2018 | 5,906.89 | 5,934.34 | 5,871 | 5,881.56 |
| 01/23/2018 | 5,911.11 | 5,923.78 | 5,868.89 | 5,892.11 |
| 01/24/2018 | 5,883.67 | 5,936.45 | 5,773.89 | 5,773.89 |
| 01/25/2018 | 5,767.56 | 5,809.78 | 5,725.34 | 5,801.34 |
| 01/26/2018 | 5,833 | 5,881.56 | 5,790.78 | 5,881.56 |
| 01/29/2018 | 5,900.56 | 5,928 | 5,864.67 | 5,866.78 |
| 01/30/2018 | 5,837.22 | 5,858.34 | 5,757 | 5,763.34 |
| 01/31/2018 | 5,795 | 5,830.89 | 5,702.11 | 5,738 |
| 02/01/2018 | 5,759.11 | 5,786.56 | 5,651.45 | 5,681 |
| 02/02/2018 | 5,683.11 | 5,702.11 | 5,594.45 | 5,594.45 |
| 02/05/2018 | 5,562.78 | 5,562.78 | 5,472 | 5,501.56 |
| 02/06/2018 | 5,345.34 | 5,484.67 | 5,298.89 | 5,442.45 |
| 02/07/2018 | 5,474.11 | 5,590.22 | 5,440.34 | 5,567 |
| 02/08/2018 | 5,531.11 | 5,541.67 | 5,455.11 | 5,455.11 |
| 02/09/2018 | 5,427.67 | 5,518.45 | 5,400.22 | 5,419.22 |
| 02/12/2018 | 5,467.78 | 5,518.45 | 5,440.34 | 5,469.89 |
| 02/13/2018 | 5,469.89 | 5,484.67 | 5,429.78 | 5,429.78 |
| 02/14/2018 | 5,457.22 | 5,484.67 | 5,374.89 | 5,425.56 |
| 02/15/2018 | 5,486.78 | 5,505.78 | 5,444.56 | 5,488.89 |
| 02/16/2018 | 5,529 | 5,539.56 | 5,482.56 | 5,505.78 |
| 02/19/2018 | 5,518.45 | 5,518.45 | 5,444.56 | 5,457.22 |
| 02/20/2018 | 5,474.11 | 5,560.67 | 5,472 | 5,526.89 |
| 02/21/2018 | 5,478.34 | 5,579.67 | 5,476.22 | 5,567 |
| 02/22/2018 | 5,556.45 | 5,596.56 | 5,531.11 | 5,579.67 |
| 02/23/2018 | 5,583.89 | 5,583.89 | 5,478.34 | 5,512.11 |
| 02/26/2018 | 5,516.34 | 5,571.22 | 5,499.45 | 5,507.89 |
| 02/27/2018 | 5,514.22 | 5,543.78 | 5,429.78 | 5,474.11 |
| 02/28/2018 | 5,467.78 | 5,505.78 | 5,423.45 | 5,431.89 |
| 03/01/2018 | 5,429.78 | 5,457.22 | 5,364.34 | 5,425.56 |
| 03/02/2018 | 5,408.67 | 5,434 | 5,377 | 5,381.22 |
| 03/05/2018 | 5,385.45 | 5,438.22 | 5,368.56 | 5,419.22 |
| 03/06/2018 | 5,455.11 | 5,476.22 | 5,396 | 5,446.67 |
| 03/07/2018 | 5,440.34 | 5,560.67 | 5,440.34 | 5,518.45 |
| 03/08/2018 | 5,552.22 | 5,645.11 | 5,541.67 | 5,630.34 |
| 03/09/2018 | 5,638.78 | 5,643 | 5,581.78 | 5,613.45 |
| 03/12/2018 | 5,628.22 | 5,645.11 | 5,524.78 | 5,543.78 |
| 03/13/2018 | 5,541.67 | 5,609.22 | 5,533.22 | 5,602.89 |
| 03/14/2018 | 5,594.45 | 5,632.45 | 5,539.56 | 5,539.56 |
| 03/15/2018 | 5,562.78 | 5,630.34 | 5,558.56 | 5,594.45 |
| 03/16/2018 | 5,586 | 5,590.22 | 5,518.45 | 5,556.45 |
| 03/19/2018 | 5,556.45 | 5,577.56 | 5,518.45 | 5,524.78 |
| 03/20/2018 | 5,539.56 | 5,577.56 | 5,497.34 | 5,564.89 |
| 03/21/2018 | 5,556.45 | 5,657.78 | 5,531.11 | 5,609.22 |
| 03/22/2018 | 5,577.56 | 5,609.22 | 5,461.45 | 5,499.45 |
| 03/23/2018 | 5,461.45 | 5,548 | 5,438.22 | 5,505.78 |
| 03/26/2018 | 5,518.45 | 5,539.56 | 5,419.22 | 5,419.22 |
| 03/27/2018 | 5,640.89 | 5,792.89 | 5,636.67 | 5,782.34 |
| 03/28/2018 | 5,769.67 | 5,797.11 | 5,659.89 | 5,742.22 |
| 03/29/2018 | 5,773.89 | 5,801.34 | 5,651.45 | 5,651.45 |
| 04/03/2018 | 5,588.11 | 5,613.45 | 5,518.45 | 5,552.22 |
| 04/04/2018 | 5,560.67 | 5,588.11 | 5,476.22 | 5,495.22 |
| 04/05/2018 | 5,548 | 5,592.34 | 5,484.67 | 5,592.34 |
| 04/06/2018 | 5,567 | 5,613.45 | 5,514.22 | 5,569.11 |
| 04/09/2018 | 5,594.45 | 5,605 | 5,543.78 | 5,564.89 |
| 04/10/2018 | 5,600.78 | 5,621.89 | 5,512.11 | 5,615.56 |
| 04/11/2018 | 5,596.56 | 5,630.34 | 5,554.34 | 5,575.45 |
| 04/12/2018 | 5,569.11 | 5,617.67 | 5,569.11 | 5,600.78 |
| 04/13/2018 | 5,617.67 | 5,628.22 | 5,573.34 | 5,598.67 |
| 04/16/2018 | 5,598.67 | 5,619.78 | 5,552.22 | 5,569.11 |
| 04/17/2018 | 5,577.56 | 5,697.89 | 5,562.78 | 5,674.67 |
| 04/18/2018 | 5,689.45 | 5,721.11 | 5,653.56 | 5,716.89 |
| 04/19/2018 | 5,727.45 | 5,898.45 | 5,727.45 | 5,866.78 |
| 04/20/2018 | 5,917.45 | 5,947 | 5,862.56 | 5,942.78 |
| 04/23/2018 | 5,953.34 | 5,959.67 | 5,898.45 | 5,932.22 |
| 04/24/2018 | 5,932.22 | 5,997.67 | 5,915.34 | 5,966 |
| 04/25/2018 | 5,921.67 | 5,936.45 | 5,835.11 | 5,871 |
| 04/26/2018 | 5,864.67 | 5,906.89 | 5,845.67 | 5,890 |
| 04/27/2018 | 5,915.34 | 5,951.22 | 5,885.78 | 5,928 |
| 04/30/2018 | 5,963.89 | 5,968.11 | 5,877.34 | 5,890 |
| 05/01/2018 | 5,885.78 | 5,919.56 | 5,795 | 5,864.67 |
| 05/02/2018 | 5,875.22 | 5,961.78 | 5,854.11 | 5,902.67 |
| 05/03/2018 | 5,896.34 | 5,915.34 | 5,864.67 | 5,864.67 |
| 05/04/2018 | 5,894.22 | 5,894.22 | 5,862.56 | 5,879.45 |
| 05/08/2018 | 5,883.67 | 5,970.22 | 5,877.34 | 5,925.89 |
| 05/09/2018 | 5,934.34 | 5,997.67 | 5,923.78 | 5,925.89 |
| 05/10/2018 | 5,949.11 | 5,997.67 | 5,923.78 | 5,974.45 |
| 05/11/2018 | 5,985 | 5,999.78 | 5,949.11 | 5,970.22 |
| 05/14/2018 | 5,972.34 | 5,995.56 | 5,961.78 | 5,963.89 |
| 05/15/2018 | 5,966 | 6,029.34 | 5,966 | 5,987.11 |
| 05/16/2018 | 5,999.78 | 6,033.56 | 5,995.56 | 5,995.56 |
| 05/17/2018 | 5,978.67 | 6,014.56 | 5,972.34 | 6,001.89 |
| 05/18/2018 | 5,995.56 | 6,056.78 | 5,991.34 | 6,056.78 |
| 05/21/2018 | 6,065.23 | 6,170.78 | 6,065.23 | 6,156 |
| 05/22/2018 | 6,168.67 | 6,219.34 | 6,166.56 | 6,198.23 |
| 05/23/2018 | 6,196.11 | 6,200.34 | 6,115.89 | 6,130.67 |
| 05/24/2018 | 6,145.45 | 6,194 | 6,128.56 | 6,147.56 |
| 05/25/2018 | 6,181.34 | 6,213 | 6,120.11 | 6,139.11 |
| 05/29/2018 | 6,088.45 | 6,137 | 6,061 | 6,134.89 |
| 05/30/2018 | 6,145.45 | 6,175 | 6,118 | 6,166.56 |
| 05/31/2018 | 6,179.23 | 6,223.56 | 6,156 | 6,166.56 |
| 06/01/2018 | 6,206.67 | 6,229.89 | 6,198.23 | 6,219.34 |
| 06/04/2018 | 6,242.56 | 6,267.89 | 6,219.34 | 6,242.56 |
| 06/05/2018 | 6,217.23 | 6,272.11 | 6,206.67 | 6,215.11 |
| 06/06/2018 | 6,227.78 | 6,257.34 | 6,215.11 | 6,246.78 |
| 06/07/2018 | 6,312.23 | 6,312.23 | 6,213 | 6,213 |
| 06/08/2018 | 6,185.56 | 6,246.78 | 6,151.78 | 6,221.45 |
| 06/11/2018 | 5,823 | 6,003 | 5,823 | 6,000 |
| 06/12/2018 | 6,004 | 6,034 | 5,975 | 5,987 |
| 06/13/2018 | 5,993 | 6,104 | 5,967 | 6,045 |
| 06/14/2018 | 6,008 | 6,151 | 5,988 | 6,128 |
| 06/15/2018 | 6,121 | 6,122 | 5,943 | 5,943 |
| 06/18/2018 | 5,976 | 5,977 | 5,871 | 5,890 |
| 06/19/2018 | 6,000 | 6,058 | 5,926 | 6,000 |
| 06/20/2018 | 6,062 | 6,112 | 6,039 | 6,070 |
| 06/21/2018 | 6,089 | 6,124 | 5,986 | 6,008 |
| 06/22/2018 | 6,025 | 6,094 | 6,006 | 6,077 |
| 06/25/2018 | 6,052 | 6,077 | 5,945 | 5,949 |
| 06/26/2018 | 5,974 | 6,027 | 5,866 | 5,982 |
| 06/27/2018 | 6,011 | 6,072 | 5,949 | 6,054 |
| 06/28/2018 | 6,018 | 6,067 | 6,018 | 6,063 |
| 06/29/2018 | 6,126 | 6,185 | 6,124 | 6,150 |
| 07/02/2018 | 6,103 | 6,110 | 6,016 | 6,016 |
| 07/03/2018 | 6,036 | 6,058 | 5,998 | 6,038 |
| 07/04/2018 | 6,017 | 6,035 | 5,977 | 6,013 |
| 07/05/2018 | 6,026 | 6,059 | 6,000 | 6,031 |
| 07/06/2018 | 6,050 | 6,070 | 5,984 | 6,051 |
| 07/09/2018 | 6,054 | 6,108 | 6,038 | 6,101 |
| 07/10/2018 | 6,111 | 6,199 | 6,099 | 6,163 |
| 07/11/2018 | 6,126 | 6,126 | 6,055 | 6,081 |
| 07/12/2018 | 6,091 | 6,178 | 6,080 | 6,148 |
| 07/13/2018 | 6,178 | 6,284 | 6,178 | 6,238 |
| 07/16/2018 | 6,233 | 6,250 | 6,173 | 6,197.63 |
| 07/17/2018 | 6,183 | 6,241 | 6,172 | 6,199 |
| 07/18/2018 | 6,255 | 6,295 | 6,246 | 6,250 |
| 07/19/2018 | 6,260 | 6,275 | 6,205 | 6,275 |
| 07/20/2018 | 6,274 | 6,286 | 6,170 | 6,195 |
| 07/23/2018 | 6,168 | 6,186 | 6,139 | 6,140 |
| 07/24/2018 | 6,161 | 6,198 | 6,133 | 6,146 |
| 07/25/2018 | 6,152 | 6,161 | 6,102 | 6,105 |
| 07/26/2018 | 6,209 | 6,209 | 6,095 | 6,111 |
| 07/27/2018 | 6,124 | 6,124 | 6,059 | 6,074 |
| 07/30/2018 | 6,053 | 6,075 | 6,030 | 6,050 |
| 07/31/2018 | 6,062 | 6,062 | 6,010 | 6,010 |
| 08/01/2018 | 6,003 | 6,050 | 5,980 | 6,004 |
| 08/02/2018 | 5,981 | 6,008 | 5,892 | 5,921 |
| 08/03/2018 | 5,948 | 6,000 | 5,941 | 5,980 |
| 08/06/2018 | 5,995 | 6,041 | 5,952 | 6,041 |
| 08/07/2018 | 6,050 | 6,123 | 6,042 | 6,103 |
| 08/08/2018 | 6,118 | 6,178 | 6,086 | 6,169 |
| 08/09/2018 | 6,158 | 6,205 | 6,146 | 6,194 |
| 08/10/2018 | 6,181 | 6,194 | 6,149 | 6,155 |
| 08/13/2018 | 6,148 | 6,187 | 6,145 | 6,173 |
| 08/14/2018 | 6,188 | 6,262 | 6,188 | 6,241 |
| 08/15/2018 | 6,254 | 6,263 | 6,081 | 6,095 |
| 08/16/2018 | 6,132 | 6,144 | 6,076 | 6,076 |
| 08/17/2018 | 6,074 | 6,089 | 6,037 | 6,071 |
| 08/20/2018 | 6,074 | 6,091 | 6,062 | 6,069 |
| 08/21/2018 | 6,036 | 6,072 | 6,015 | 6,047 |
| 08/22/2018 | 6,037 | 6,108 | 6,027 | 6,057 |
| 08/23/2018 | 6,082 | 6,156 | 6,082 | 6,129 |
| 08/24/2018 | 6,104 | 6,167 | 6,097 | 6,150 |
| 08/28/2018 | 6,191 | 6,264 | 6,179 | 6,216 |
| 08/29/2018 | 6,216 | 6,268 | 6,182 | 6,200 |
| 08/30/2018 | 6,197 | 6,225 | 6,020 | 6,221 |
| 08/31/2018 | 6,200 | 6,234 | 6,141 | 6,181 |
| 09/03/2018 | 6,174 | 6,297 | 6,163 | 6,265 |
| 09/04/2018 | 6,300 | 6,300 | 6,227 | 6,245 |
| 09/05/2018 | 6,240 | 6,298 | 6,213 | 6,229 |
| 09/06/2018 | 6,220 | 6,337 | 6,219 | 6,276 |
| 09/07/2018 | 6,286 | 6,286 | 6,207 | 6,269 |
| 09/10/2018 | 6,298 | 6,318 | 6,242 | 6,301 |
| 09/11/2018 | 6,294 | 6,314 | 6,261 | 6,314 |
| 09/12/2018 | 6,288 | 6,369 | 6,288 | 6,343 |
| 09/13/2018 | 6,323 | 6,359 | 6,292 | 6,304 |
| 09/14/2018 | 6,330 | 6,382 | 6,306 | 6,382 |
| 09/17/2018 | 6,376 | 6,394 | 6,347 | 6,370 |
| 09/18/2018 | 6,379 | 6,462 | 6,353 | 6,439 |
| 09/19/2018 | 6,458 | 6,521 | 6,437 | 6,483 |
| 09/20/2018 | 6,491 | 6,525 | 6,426 | 6,444 |
| 09/21/2018 | 6,479 | 6,518 | 6,411 | 6,489 |
| 09/24/2018 | 6,458 | 6,509 | 6,450 | 6,504 |
| 09/25/2018 | 6,492 | 6,545 | 6,492 | 6,545 |
| 09/26/2018 | 6,538 | 6,577 | 6,517 | 6,556 |
| 09/27/2018 | 6,539 | 6,576 | 6,522 | 6,555 |
| 09/28/2018 | 6,561 | 6,578 | 6,473 | 6,515 |
| 10/01/2018 | 6,504 | 6,601 | 6,478 | 6,529 |
| 10/02/2018 | 6,203 | 6,281 | 6,073 | 6,083 |
| 10/03/2018 | 6,059 | 6,129 | 5,897 | 5,972 |
| 10/04/2018 | 6,011 | 6,080 | 5,952 | 5,983 |
| 10/05/2018 | 5,994 | 6,040 | 5,962 | 5,978 |
| 10/08/2018 | 5,992 | 5,992 | 5,831 | 5,838 |
| 10/09/2018 | 5,840 | 5,873 | 5,753 | 5,773 |
| 10/10/2018 | 5,771 | 5,779 | 5,469 | 5,469 |
| 10/11/2018 | 5,455 | 5,686 | 5,426 | 5,567 |
| 10/12/2018 | 5,589 | 5,635 | 5,525 | 5,529 |
| 10/15/2018 | 5,526 | 5,526 | 5,403 | 5,492 |
| 10/16/2018 | 5,498 | 5,674 | 5,482 | 5,659 |
| 10/17/2018 | 5,691 | 5,691 | 5,484 | 5,502 |
| 10/18/2018 | 5,428 | 5,471 | 5,351 | 5,351 |
| 10/19/2018 | 5,315 | 5,404 | 5,291 | 5,326 |
| 10/22/2018 | 5,322 | 5,398 | 5,312 | 5,335 |
| 10/23/2018 | 5,271 | 5,398 | 5,266 | 5,312 |
| 10/24/2018 | 5,334 | 5,388 | 5,202 | 5,215 |
| 10/25/2018 | 5,105 | 5,200 | 5,071 | 5,184 |
| 10/26/2018 | 5,142 | 5,162 | 4,917 | 4,990.5 |
| 10/29/2018 | 5,000 | 5,205 | 5,000 | 5,170 |
| 10/30/2018 | 5,168 | 5,185 | 5,069 | 5,160 |
| 10/31/2018 | 5,235 | 5,332 | 5,234 | 5,283 |
| 11/01/2018 | 5,243 | 5,395 | 5,216 | 5,300 |
| 11/02/2018 | 5,358 | 5,397 | 5,314 | 5,325 |
| 11/05/2018 | 5,336 | 5,336 | 5,254 | 5,254 |
| 11/06/2018 | 5,277 | 5,286 | 5,170 | 5,193 |
| 11/07/2018 | 5,204 | 5,280 | 5,195 | 5,280 |
| 11/08/2018 | 5,284 | 5,318 | 5,242 | 5,259 |
| 11/09/2018 | 5,246 | 5,260 | 5,160 | 5,180 |
| 11/12/2018 | 5,226 | 5,226 | 5,101 | 5,148 |
| 11/13/2018 | 5,167 | 5,204 | 5,152 | 5,187 |
| 11/14/2018 | 5,025 | 5,103 | 5,011 | 5,047 |
| 11/15/2018 | 5,058 | 5,126 | 5,036 | 5,085 |
| 11/16/2018 | 5,118 | 5,148 | 4,969 | 4,969 |
| 11/19/2018 | 4,979.5 | 5,030 | 4,890 | 4,890 |
| 11/20/2018 | 4,861.5 | 4,876 | 4,688.5 | 4,788 |
| 11/21/2018 | 4,790.5 | 4,806.5 | 4,720 | 4,749 |
| 11/22/2018 | 4,760.5 | 4,785 | 4,708 | 4,751 |
| 11/23/2018 | 4,745.5 | 4,878 | 4,745.5 | 4,853 |
| 11/26/2018 | 4,900.5 | 4,930 | 4,843.5 | 4,883.5 |
| 11/27/2018 | 4,895.5 | 4,921.5 | 4,817 | 4,817 |
| 11/28/2018 | 4,833 | 4,940.5 | 4,796 | 4,907 |
| 11/29/2018 | 4,950 | 5,093 | 4,919.5 | 5,052 |
| 11/30/2018 | 5,050 | 5,077 | 5,003 | 5,020 |
| 12/03/2018 | 5,152 | 5,242 | 5,133 | 5,199 |
| 12/04/2018 | 5,075 | 5,151 | 4,920.5 | 4,975.5 |
| 12/05/2018 | 4,934 | 5,023 | 4,897.5 | 4,934 |
| 12/06/2018 | 4,888.5 | 4,890 | 4,711.5 | 4,776.5 |
| 12/07/2018 | 4,811.5 | 4,878.5 | 4,793.5 | 4,825.5 |
| 12/10/2018 | 4,846.5 | 4,873.5 | 4,808 | 4,809.5 |
| 12/11/2018 | 4,927.5 | 4,995.5 | 4,822.5 | 4,960 |
| 12/12/2018 | 4,962.5 | 5,059 | 4,915.5 | 5,051 |
| 12/13/2018 | 5,035 | 5,039 | 4,996.5 | 5,011 |
| 12/14/2018 | 4,953 | 5,015 | 4,921.5 | 4,943.5 |
| 12/17/2018 | 4,925 | 4,950.5 | 4,840 | 4,885 |
| 12/18/2018 | 4,872.5 | 4,986 | 4,854 | 4,945.5 |
| 12/19/2018 | 4,945 | 5,016 | 4,921.5 | 4,995 |
| 12/20/2018 | 4,915.5 | 5,032 | 4,906.5 | 4,959.5 |
| 12/21/2018 | 4,958.5 | 5,028 | 4,840.5 | 4,890 |
| 12/24/2018 | 4,844.5 | 4,925.5 | 4,844.5 | 4,885.5 |
| 12/27/2018 | 4,947.5 | 4,973 | 4,834 | 4,861.5 |
| 12/28/2018 | 4,900 | 4,975 | 4,868 | 4,968.5 |
| 12/31/2018 | 4,896.5 | 5,044 | 4,896.5 | 5,017 |