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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,814.002
CLOSE 5,823.9723
Low
LOW 4,594
High
HIGH 7,081.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 4,955 | 5,029 | 4,938.5 | 4,994.5 |
| 01/03/2019 | 4,952 | 4,994 | 4,855.5 | 4,873 |
| 01/04/2019 | 4,896.5 | 5,120 | 4,896.5 | 5,120 |
| 01/07/2019 | 5,161 | 5,161 | 5,008 | 5,050 |
| 01/08/2019 | 5,059 | 5,258 | 5,029 | 5,226 |
| 01/09/2019 | 5,260 | 5,329 | 5,213 | 5,239 |
| 01/10/2019 | 5,202 | 5,279 | 5,191 | 5,275 |
| 01/11/2019 | 5,294 | 5,336 | 5,272 | 5,310 |
| 01/14/2019 | 5,303 | 5,314 | 5,207 | 5,243 |
| 01/15/2019 | 5,259 | 5,326 | 5,207 | 5,254 |
| 01/16/2019 | 5,287 | 5,303 | 5,206 | 5,272 |
| 01/17/2019 | 5,248 | 5,252 | 5,177 | 5,223 |
| 01/18/2019 | 5,273 | 5,331 | 5,237 | 5,321 |
| 01/21/2019 | 5,294 | 5,361 | 5,294 | 5,360 |
| 01/22/2019 | 5,350 | 5,357 | 5,261 | 5,304 |
| 01/23/2019 | 5,250 | 5,250 | 5,082 | 5,123 |
| 01/24/2019 | 5,144 | 5,158 | 5,050 | 5,060 |
| 01/25/2019 | 5,090 | 5,101 | 5,010 | 5,074 |
| 01/28/2019 | 5,056 | 5,144 | 5,056 | 5,070 |
| 01/29/2019 | 5,072 | 5,140 | 5,035 | 5,068 |
| 01/30/2019 | 5,070 | 5,181 | 5,070 | 5,141 |
| 01/31/2019 | 5,170 | 5,224 | 5,055 | 5,094 |
| 02/01/2019 | 5,088 | 5,182 | 5,088 | 5,163 |
| 02/04/2019 | 5,150 | 5,172 | 5,108 | 5,149 |
| 02/05/2019 | 5,174 | 5,286 | 5,154 | 5,282 |
| 02/06/2019 | 5,270 | 5,353 | 5,250 | 5,293 |
| 02/07/2019 | 5,282 | 5,340 | 5,257 | 5,276 |
| 02/08/2019 | 5,284 | 5,327 | 5,250 | 5,262 |
| 02/11/2019 | 5,313 | 5,375 | 5,277 | 5,361 |
| 02/12/2019 | 5,340 | 5,388 | 5,307 | 5,318 |
| 02/13/2019 | 5,330 | 5,406 | 5,330 | 5,385 |
| 02/14/2019 | 5,386 | 5,461 | 5,347 | 5,410 |
| 02/15/2019 | 5,407 | 5,493 | 5,397 | 5,473 |
| 02/18/2019 | 5,456 | 5,477 | 5,417 | 5,454 |
| 02/19/2019 | 5,445 | 5,447 | 5,357 | 5,358 |
| 02/20/2019 | 5,370 | 5,405 | 5,355 | 5,394 |
| 02/21/2019 | 5,383 | 5,393 | 5,334 | 5,369 |
| 02/22/2019 | 5,395 | 5,414 | 5,374 | 5,385 |
| 02/25/2019 | 5,428 | 5,428 | 5,346 | 5,380 |
| 02/26/2019 | 5,365 | 5,365 | 5,277 | 5,280 |
| 02/27/2019 | 5,228 | 5,301 | 5,160 | 5,238 |
| 02/28/2019 | 5,236 | 5,249 | 5,075 | 5,221 |
| 03/01/2019 | 5,266 | 5,311 | 5,256 | 5,283 |
| 03/04/2019 | 5,316 | 5,353 | 5,285 | 5,316 |
| 03/05/2019 | 5,306 | 5,366 | 5,294 | 5,354 |
| 03/06/2019 | 5,345 | 5,383 | 5,331 | 5,342 |
| 03/07/2019 | 5,335 | 5,341 | 5,224 | 5,276 |
| 03/08/2019 | 5,239 | 5,282 | 5,200 | 5,277 |
| 03/11/2019 | 5,315 | 5,327 | 5,230 | 5,279 |
| 03/12/2019 | 5,308 | 5,324 | 5,251 | 5,304 |
| 03/13/2019 | 5,271 | 5,320 | 5,261 | 5,288 |
| 03/14/2019 | 5,303 | 5,354 | 5,236 | 5,317 |
| 03/15/2019 | 5,314 | 5,351 | 5,300 | 5,329 |
| 03/18/2019 | 5,354 | 5,366 | 5,320 | 5,338 |
| 03/19/2019 | 5,322 | 5,386 | 5,322 | 5,380 |
| 03/20/2019 | 5,384 | 5,388 | 5,287 | 5,328 |
| 03/21/2019 | 5,329 | 5,370 | 5,298 | 5,355 |
| 03/22/2019 | 5,350 | 5,381 | 5,209 | 5,269 |
| 03/25/2019 | 5,263 | 5,263 | 5,160 | 5,170 |
| 03/26/2019 | 4,745 | 4,854 | 4,594 | 4,800 |
| 03/27/2019 | 4,898 | 4,905.5 | 4,802 | 4,879 |
| 03/28/2019 | 4,851 | 4,933.5 | 4,827 | 4,862.5 |
| 03/29/2019 | 4,884 | 4,936.5 | 4,827 | 4,884 |
| 04/01/2019 | 4,898 | 4,965 | 4,881 | 4,961 |
| 04/02/2019 | 5,038 | 5,080 | 4,984 | 5,068 |
| 04/03/2019 | 5,086 | 5,222 | 5,082 | 5,222 |
| 04/04/2019 | 5,166 | 5,204 | 5,138 | 5,200 |
| 04/05/2019 | 5,182 | 5,266 | 5,182 | 5,254 |
| 04/08/2019 | 5,226 | 5,266 | 5,215 | 5,240 |
| 04/09/2019 | 5,226 | 5,268 | 5,202 | 5,202 |
| 04/10/2019 | 5,206 | 5,254 | 5,206 | 5,246 |
| 04/11/2019 | 5,234 | 5,316 | 5,234 | 5,316 |
| 04/12/2019 | 5,312 | 5,340 | 5,286 | 5,330 |
| 04/15/2019 | 5,332 | 5,404 | 5,332 | 5,400 |
| 04/16/2019 | 5,410 | 5,426 | 5,374 | 5,402 |
| 04/17/2019 | 5,412 | 5,438 | 5,392 | 5,402 |
| 04/18/2019 | 5,410 | 5,426 | 5,388 | 5,400 |
| 04/23/2019 | 5,396 | 5,418 | 5,368 | 5,418 |
| 04/24/2019 | 5,400 | 5,456 | 5,386 | 5,410 |
| 04/25/2019 | 5,440 | 5,462 | 5,404 | 5,448 |
| 04/26/2019 | 5,440 | 5,446 | 5,408 | 5,436 |
| 04/29/2019 | 5,448 | 5,480 | 5,432 | 5,450 |
| 04/30/2019 | 5,460 | 5,466 | 5,436 | 5,440 |
| 05/01/2019 | 5,452 | 5,454 | 5,406 | 5,424 |
| 05/02/2019 | 5,402 | 5,436 | 5,372 | 5,430 |
| 05/03/2019 | 5,398 | 5,464 | 5,376 | 5,452 |
| 05/07/2019 | 5,408 | 5,432 | 5,380 | 5,396 |
| 05/08/2019 | 5,354 | 5,450 | 5,354 | 5,450 |
| 05/09/2019 | 5,390 | 5,396 | 5,348 | 5,360 |
| 05/10/2019 | 5,423 | 5,553 | 5,402 | 5,514 |
| 05/13/2019 | 5,510 | 5,521 | 5,433 | 5,436 |
| 05/14/2019 | 5,455 | 5,488 | 5,424 | 5,465 |
| 05/15/2019 | 5,459 | 5,559 | 5,440 | 5,553 |
| 05/16/2019 | 5,500 | 5,600 | 5,450 | 5,550 |
| 05/17/2019 | 5,450 | 5,512 | 5,406 | 5,420 |
| 05/20/2019 | 5,400 | 5,486 | 5,350 | 5,396 |
| 05/21/2019 | 5,400 | 5,466 | 5,390 | 5,436 |
| 05/22/2019 | 5,458 | 5,476 | 5,336 | 5,400 |
| 05/23/2019 | 5,332 | 5,346 | 5,130 | 5,200 |
| 05/24/2019 | 5,200 | 5,208 | 5,114 | 5,160 |
| 05/28/2019 | 5,160 | 5,198 | 5,140 | 5,162 |
| 05/29/2019 | 5,118 | 5,152 | 5,082 | 5,130 |
| 05/30/2019 | 5,124 | 5,174 | 5,102 | 5,160 |
| 05/31/2019 | 5,110 | 5,128 | 5,076 | 5,124 |
| 06/03/2019 | 5,106 | 5,118 | 5,040 | 5,072 |
| 06/04/2019 | 5,054 | 5,166 | 5,020 | 5,166 |
| 06/05/2019 | 5,206 | 5,310 | 5,206 | 5,220 |
| 06/06/2019 | 5,242 | 5,316 | 5,226 | 5,258 |
| 06/07/2019 | 5,256 | 5,404 | 5,248 | 5,348 |
| 06/10/2019 | 5,180 | 5,230 | 4,992 | 5,100 |
| 06/11/2019 | 5,068 | 5,216 | 5,068 | 5,160 |
| 06/12/2019 | 5,150 | 5,310 | 5,114 | 5,310 |
| 06/13/2019 | 5,876 | 5,876 | 5,568 | 5,622 |
| 06/14/2019 | 5,526 | 5,616 | 5,524 | 5,566 |
| 06/17/2019 | 5,576 | 5,608 | 5,562 | 5,576 |
| 06/18/2019 | 5,564 | 5,624 | 5,546 | 5,612 |
| 06/19/2019 | 5,592 | 5,656 | 5,592 | 5,644 |
| 06/20/2019 | 5,624 | 5,710 | 5,624 | 5,682 |
| 06/21/2019 | 5,686 | 5,712 | 5,658 | 5,682 |
| 06/24/2019 | 5,660 | 5,730 | 5,660 | 5,706 |
| 06/25/2019 | 5,680 | 5,722 | 5,676 | 5,700 |
| 06/26/2019 | 5,622 | 5,698 | 5,618 | 5,638 |
| 06/27/2019 | 5,650 | 5,664 | 5,584 | 5,588 |
| 06/28/2019 | 5,600 | 5,622 | 5,584 | 5,600 |
| 07/01/2019 | 5,632 | 5,688 | 5,594 | 5,662 |
| 07/02/2019 | 5,700 | 5,858 | 5,666 | 5,854 |
| 07/03/2019 | 5,832 | 5,948 | 5,814 | 5,844 |
| 07/04/2019 | 5,832 | 5,900 | 5,832 | 5,882 |
| 07/05/2019 | 5,892 | 5,892 | 5,776 | 5,800 |
| 07/08/2019 | 5,824 | 5,850 | 5,750 | 5,750 |
| 07/09/2019 | 5,754 | 5,772 | 5,617 | 5,650 |
| 07/10/2019 | 5,640 | 5,736 | 5,640 | 5,736 |
| 07/11/2019 | 5,730 | 5,764 | 5,700 | 5,700 |
| 07/12/2019 | 5,700 | 5,820 | 5,700 | 5,820 |
| 07/15/2019 | 5,830 | 5,908 | 5,804 | 5,852 |
| 07/16/2019 | 5,838 | 5,914 | 5,838 | 5,914 |
| 07/17/2019 | 5,930 | 5,966 | 5,914 | 5,918 |
| 07/18/2019 | 5,878 | 5,888 | 5,804 | 5,804 |
| 07/19/2019 | 5,820 | 5,888 | 5,818 | 5,888 |
| 07/22/2019 | 5,922 | 5,970 | 5,886 | 5,964 |
| 07/23/2019 | 5,962 | 6,040 | 5,962 | 6,012 |
| 07/24/2019 | 6,034 | 6,042 | 5,944 | 5,982 |
| 07/25/2019 | 5,972 | 6,020 | 5,962 | 6,002 |
| 07/26/2019 | 5,990 | 6,158 | 5,990 | 6,158 |
| 07/29/2019 | 6,134 | 6,354 | 6,134 | 6,300 |
| 07/30/2019 | 6,280 | 6,330 | 6,250 | 6,250 |
| 07/31/2019 | 6,248 | 6,268 | 6,156 | 6,164 |
| 08/01/2019 | 6,140 | 6,254 | 6,116 | 6,230 |
| 08/02/2019 | 6,154 | 6,176 | 6,020 | 6,052 |
| 08/05/2019 | 6,002 | 6,002 | 5,850 | 5,850 |
| 08/06/2019 | 5,836 | 5,934 | 5,796 | 5,924 |
| 08/07/2019 | 5,950 | 6,054 | 5,896 | 5,990 |
| 08/08/2019 | 6,042 | 6,108 | 5,988 | 6,102 |
| 08/09/2019 | 6,122 | 6,158 | 6,018 | 6,028 |
| 08/12/2019 | 5,910 | 6,064 | 5,886 | 6,016 |
| 08/13/2019 | 6,048 | 6,124 | 5,988 | 6,060 |
| 08/14/2019 | 6,052 | 6,066 | 5,964 | 6,000 |
| 08/15/2019 | 6,004 | 6,040 | 5,874 | 5,886 |
| 08/16/2019 | 5,904 | 5,966 | 5,894 | 5,966 |
| 08/19/2019 | 6,000 | 6,092 | 6,000 | 6,030 |
| 08/20/2019 | 6,026 | 6,070 | 5,900 | 5,916 |
| 08/21/2019 | 5,926 | 6,062 | 5,926 | 6,062 |
| 08/22/2019 | 6,024 | 6,142 | 6,024 | 6,066 |
| 08/23/2019 | 6,090 | 6,122 | 5,984 | 5,984 |
| 08/27/2019 | 5,850 | 5,902 | 5,778 | 5,884 |
| 08/28/2019 | 5,834 | 5,860 | 5,784 | 5,820 |
| 08/29/2019 | 5,798 | 5,930 | 5,798 | 5,926 |
| 08/30/2019 | 5,938 | 6,056 | 5,930 | 6,044 |
| 09/02/2019 | 6,058 | 6,188 | 6,018 | 6,140 |
| 09/03/2019 | 6,300 | 6,370 | 6,230 | 6,270 |
| 09/04/2019 | 6,244 | 6,378 | 6,244 | 6,364 |
| 09/05/2019 | 6,410 | 6,450 | 6,386 | 6,416 |
| 09/06/2019 | 6,442 | 6,442 | 6,374 | 6,374 |
| 09/09/2019 | 6,374 | 6,418 | 6,325.52 | 6,350 |
| 09/10/2019 | 6,342 | 6,362 | 6,184 | 6,218 |
| 09/11/2019 | 6,240 | 6,338 | 6,222 | 6,274 |
| 09/12/2019 | 6,286 | 6,304 | 6,202 | 6,216 |
| 09/13/2019 | 6,206 | 6,246 | 6,176 | 6,190 |
| 09/16/2019 | 6,132 | 6,170 | 6,092 | 6,108 |
| 09/17/2019 | 6,084 | 6,140 | 6,022 | 6,070 |
| 09/18/2019 | 6,066 | 6,102 | 6,052 | 6,066 |
| 09/19/2019 | 5,978 | 6,108 | 5,968 | 6,050 |
| 09/20/2019 | 6,010 | 6,012 | 5,928 | 5,940 |
| 09/23/2019 | 5,974 | 5,984 | 5,894 | 5,936 |
| 09/24/2019 | 5,966 | 6,016 | 5,942 | 5,946 |
| 09/25/2019 | 5,932 | 5,938 | 5,824 | 5,892 |
| 09/26/2019 | 5,922 | 6,092 | 5,872.59 | 5,914 |
| 09/27/2019 | 5,918 | 5,988 | 5,862 | 5,924 |
| 09/30/2019 | 5,942 | 6,014 | 5,930 | 5,944 |
| 10/01/2019 | 6,138 | 6,304.1 | 6,024 | 6,186 |
| 10/02/2019 | 6,154 | 6,212 | 6,086 | 6,152 |
| 10/03/2019 | 6,130 | 6,294 | 6,080 | 6,278 |
| 10/04/2019 | 6,284 | 6,408 | 6,256.94 | 6,370 |
| 10/07/2019 | 6,360 | 6,398 | 6,322 | 6,376 |
| 10/08/2019 | 6,392 | 6,396 | 6,332 | 6,346 |
| 10/09/2019 | 6,348 | 6,408 | 6,322 | 6,346 |
| 10/10/2019 | 6,350 | 6,422 | 6,342 | 6,402 |
| 10/11/2019 | 6,364 | 6,440 | 6,324 | 6,400 |
| 10/14/2019 | 6,416 | 6,438 | 6,348.51 | 6,428 |
| 10/15/2019 | 6,430 | 6,516 | 6,394 | 6,426 |
| 10/16/2019 | 6,408 | 6,490 | 6,388 | 6,388 |
| 10/17/2019 | 6,388 | 6,454 | 6,340 | 6,370 |
| 10/18/2019 | 6,370 | 6,436 | 6,336 | 6,434 |
| 10/21/2019 | 6,430 | 6,510 | 6,420 | 6,432 |
| 10/22/2019 | 6,458 | 6,536 | 6,441.4 | 6,476 |
| 10/23/2019 | 6,504 | 6,536 | 6,466 | 6,504 |
| 10/24/2019 | 6,410 | 6,512 | 6,390 | 6,498 |
| 10/25/2019 | 6,530 | 6,538 | 6,428 | 6,532 |
| 10/28/2019 | 6,502 | 6,564 | 6,432.48 | 6,518 |
| 10/29/2019 | 6,504 | 6,530.1 | 6,412 | 6,512 |
| 10/30/2019 | 6,510 | 6,602 | 6,474 | 6,586 |
| 10/31/2019 | 6,590 | 6,600 | 6,522 | 6,586 |
| 11/01/2019 | 6,600 | 6,608 | 6,506 | 6,568 |
| 11/04/2019 | 6,570 | 6,624 | 6,566 | 6,602 |
| 11/05/2019 | 6,620 | 6,648 | 6,564 | 6,636 |
| 11/06/2019 | 6,638 | 6,720 | 6,634 | 6,716 |
| 11/07/2019 | 6,730 | 6,744 | 6,694 | 6,726 |
| 11/08/2019 | 6,704 | 6,742 | 6,670.88 | 6,742 |
| 11/11/2019 | 6,714 | 6,762 | 6,700 | 6,732 |
| 11/12/2019 | 6,732 | 6,828 | 6,682 | 6,790 |
| 11/13/2019 | 6,770 | 6,785.52 | 6,736 | 6,770 |
| 11/14/2019 | 6,752 | 6,852 | 6,752 | 6,804 |
| 11/15/2019 | 6,870 | 6,914 | 6,799.6 | 6,898 |
| 11/18/2019 | 6,922 | 6,954 | 6,866 | 6,886 |
| 11/19/2019 | 6,904 | 6,922 | 6,702 | 6,740 |
| 11/20/2019 | 6,720 | 6,746 | 6,652 | 6,672 |
| 11/21/2019 | 6,666 | 6,704 | 6,624 | 6,650 |
| 11/22/2019 | 6,678 | 6,706 | 6,658 | 6,678 |
| 11/25/2019 | 6,642 | 6,830 | 6,642 | 6,798 |
| 11/26/2019 | 6,844 | 6,976 | 6,760 | 6,946 |
| 11/27/2019 | 7,000 | 7,028 | 6,964.64 | 7,004 |
| 11/28/2019 | 7,010 | 7,010 | 6,818 | 6,840 |
| 11/29/2019 | 6,784 | 6,841.4 | 6,670 | 6,722 |
| 12/02/2019 | 6,684 | 6,744 | 6,602 | 6,658 |
| 12/03/2019 | 6,550 | 6,656 | 6,418 | 6,474 |
| 12/04/2019 | 6,454 | 6,638 | 6,454 | 6,636 |
| 12/05/2019 | 6,600 | 6,666 | 6,592 | 6,612 |
| 12/06/2019 | 6,664 | 6,688 | 6,594 | 6,666 |
| 12/09/2019 | 6,688 | 6,774 | 6,658 | 6,712 |
| 12/10/2019 | 6,728 | 6,768 | 6,642 | 6,734 |
| 12/11/2019 | 6,764 | 6,800 | 6,722 | 6,800 |
| 12/12/2019 | 6,822 | 6,842 | 6,650 | 6,650 |
| 12/13/2019 | 6,596 | 6,708 | 6,564 | 6,652 |
| 12/16/2019 | 6,668 | 6,740 | 6,658.4 | 6,690 |
| 12/17/2019 | 6,668 | 6,970 | 6,662 | 6,970 |
| 12/18/2019 | 6,926 | 7,000 | 6,870 | 6,874 |
| 12/19/2019 | 6,884 | 6,890 | 6,826 | 6,880 |
| 12/20/2019 | 6,878 | 6,934 | 6,788 | 6,916 |
| 12/23/2019 | 6,920 | 7,038 | 6,912 | 7,002 |
| 12/24/2019 | 7,054 | 7,070 | 6,998 | 7,070 |
| 12/27/2019 | 7,018 | 7,081.7 | 6,918 | 7,034 |
| 12/30/2019 | 6,984 | 7,016 | 6,884 | 6,886 |
| 12/31/2019 | 6,886 | 6,962 | 6,850 | 6,850 |