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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,988.2205
CLOSE 6,995.1496

Low

LOW 3,700

High

HIGH 9,098
DATEOPENHIGHLOWCLOSE
01/02/20206,8987,0006,8946,978
01/03/20206,8887,0166,8887,006
01/06/20206,8886,9446,8506,906
01/07/20206,8986,9866,8886,948
01/08/20206,8867,0106,8726,980
01/09/20207,0047,1467,0027,146
01/10/20207,1927,2227,0667,078
01/13/20207,0847,208.447,0727,166
01/14/20207,1507,2427,1147,216
01/15/20207,2107,2687,1467,176
01/16/20207,2087,2087,1047,170
01/17/20207,2127,2167,1587,176
01/20/20207,1867,197.27,1087,130
01/21/20207,0907,1167,0407,104
01/22/20207,2207,2207,0927,136
01/23/20207,1467,1986,9646,994
01/24/20207,0947,0947,0387,050
01/27/20206,9907,0066,8666,886
01/28/20206,8786,9346,7966,920
01/29/20206,9006,9466,8746,932
01/30/20206,8826,9886,8686,920
01/31/20206,9206,990.366,8026,802
02/03/20206,8166,9406,8166,900
02/04/20207,0407,4187,0407,378
02/05/20207,3647,3947,2807,290
02/06/20207,3407,3487,252.627,314
02/07/20207,3567,4807,3247,440
02/10/20207,4127,4747,3847,448
02/11/20207,4587,5967,4487,530
02/12/20207,5307,5787,3387,516
02/13/20207,5427,6067,5067,556
02/14/20207,5587,5947,5127,556
02/17/20207,5827,6027,4867,598
02/18/20207,5307,627.347,5147,514
02/19/20207,5907,6287,5407,602
02/20/20207,6027,6967,5807,580
02/21/20207,5847,6607,4947,566
02/24/20207,4607,4607,1987,340
02/25/20207,3287,3807,1707,210
02/26/20207,1887,2527,0367,252
02/27/20207,1407,1747,013.787,060
02/28/20206,8887,0606,6486,740
03/02/20206,8826,9906,600.646,780
03/03/20206,8767,1106,8527,002
03/04/20207,0227,1687,0187,130
03/05/20207,1607,2687,0247,084
03/06/20206,9307,0186,5806,694
03/09/20206,4786,4786,1846,268
03/10/20206,3526,4366,1746,174
03/11/20206,3086,3585,9925,992
03/12/20205,7085,8105,3705,382
03/13/20205,5985,7345,3545,494
03/16/20205,0865,2084,8855,180
03/17/20205,6005,6004,1154,900
03/18/20204,8284,8674,2514,503
03/19/20204,5004,6314,1504,520
03/20/20204,6714,8764,5054,656
03/23/20204,2504,4213,7004,086
03/24/20204,2384,6514,1734,650
03/25/20204,7415,1144,6135,086
03/26/20204,8765,5704,8525,480
03/27/20205,3505,4684,7855,080
03/30/20205,0445,3864,7744,930
03/31/20204,9885,3864,795.55,056
04/01/20204,8654,9154,6824,750
04/02/20204,7244,7314,4414,564
04/03/20204,5504,6204,4504,450
04/06/20204,5664,7984,559.314,753
04/07/20204,8155,2724,7945,092
04/08/20205,0365,0824,9155,036
04/09/20205,1105,3545,102.315,300
04/14/20205,3505,3505,1325,188
04/15/20205,1705,2785,0505,070
04/16/20205,0905,1764,983.25,000
04/17/20205,1645,3005,138.485,274
04/20/20205,3185,3185,1385,228
04/21/20205,2325,2645,0025,052
04/22/20205,0725,3745,0465,294
04/23/20205,3225,4105,2065,326
04/24/20205,2085,4445,1545,380
04/27/20205,4905,7105,4005,480
04/28/20205,5265,8505,5105,692
04/29/20205,6665,9545,5925,938
04/30/20206,0186,1265,7365,736
05/01/20205,6345,7465,5525,554
05/04/20205,5445,5925,4325,450
05/05/20205,5045,5885,4285,496
05/06/20205,5085,5765,4445,484
05/07/20205,4985,7185,4885,700
05/11/20205,7265,8765,7265,846
05/12/20205,8105,9745,7865,968
05/13/20205,9606,2965,8226,024
05/14/20205,9126,1245,7405,818
05/15/20205,8245,8965,6665,670
05/18/20205,7566,0645,7306,014
05/19/20206,1486,1765,8946,122
05/20/20206,0026,2665,9386,266
05/21/20206,1786,344.066,0706,208
05/22/20206,1346,2606,0166,212
05/26/20206,4566,5326,3146,400
05/27/20206,4346,4886,3506,380
05/28/20206,4346,4886,3226,422
05/29/20206,2866,4586,2246,366
06/01/20206,4506,4506,3046,382
06/02/20206,4246,4786,3626,430
06/03/20206,5226,6206,4666,586
06/04/20206,5366,6746,4926,576
06/05/20206,6266,6766,5246,610
06/08/20206,5146,5486,4186,462
06/09/20206,4086,4426,2526,330
06/10/20206,3086,4566,2586,356
06/11/20206,1806,1846,0386,050
06/12/20205,9986,2205,9466,068
06/15/20205,9446,153.335,9446,038
06/16/20206,5366,5506,317.36,526
06/17/20206,5286,7526,4826,558
06/18/20206,5206,6726,4926,602
06/19/20206,6006,6626,520.896,566
06/22/20206,4906,7206,4906,624
06/23/20206,7326,7586,5706,610
06/24/20206,5826,5826,2946,346
06/25/20206,3406,3526,1866,298
06/26/20206,4226,5006,3566,356
06/29/20206,3506,5146,323.926,466
06/30/20206,4966,6706,4826,612
07/01/20206,6146,6366,4026,530
07/02/20206,6106,6126,0006,572
07/03/20206,5746,6046,5066,516
07/06/20206,6286,6626,5646,608
07/07/20206,5146,617.526,5146,586
07/08/20206,4866,6026,4486,552
07/09/20206,6406,6906,4666,524
07/10/20206,4486,6486,4206,602
07/13/20206,6766,7566,6046,748
07/14/20206,6746,7426,6006,658
07/15/20206,7026,9346,6926,880
07/16/20206,8446,9286,7666,888
07/17/20206,9306,9526,8046,910
07/20/20206,8566,9366,8466,922
07/21/20207,0127,0126,8466,846
07/22/20206,8266,8726,7546,872
07/23/20206,9046,9186,8006,874
07/24/20207,1667,1666,961.036,992
07/27/20207,0027,0606,9227,008
07/28/20207,0087,0446,9126,980
07/29/20207,0207,066.736,9707,022
07/30/20207,0287,0286,707.126,864
07/31/20206,9106,9626,7886,792
08/03/20206,8087,0286,8027,014
08/04/20207,0407,0946,9266,960
08/05/20207,0227,1446,9887,136
08/06/20207,1027,152.557,0027,002
08/07/20206,9967,0546,9767,024
08/10/20207,0727,1227,0167,052
08/11/20207,0567,1907,0507,114
08/12/20207,1167,3387,0867,290
08/13/20207,1967,3007,1967,250
08/14/20207,2187,2487,0587,100
08/17/20207,0647,2527,0587,240
08/18/20207,1727,4407,1347,400
08/19/20207,3947,4847,3207,430
08/20/20207,3447,4547,3447,426
08/21/20207,4347,4647,3087,390
08/24/20207,3667,5507,3147,510
08/25/20207,5387,6107,4627,462
08/26/20207,4847,5587,4187,558
08/27/20207,5527,5967,4347,434
08/28/20207,4827,4827,3587,376
09/01/20207,3787,4047,193.547,294
09/02/20207,4167,6027,3987,444
09/03/20207,4767,5067,1407,140
09/04/20207,1147,2987,0627,080
09/07/20207,0987,2847,0807,218
09/08/20207,2247,2707,1007,250
09/09/20207,2467,4227,2247,368
09/10/20207,3967,4227,2687,298
09/11/20207,3107,3427,2687,280
09/14/20207,2987,3707,2667,310
09/15/20207,3327,4267,3327,426
09/16/20207,4287,6767,4067,604
09/17/20207,5507,6967,5407,640
09/18/20207,5947,6687,4727,472
09/21/20207,4407,4407,109.77,150
09/22/20207,2147,2687,1327,262
09/23/20207,3387,5587,3027,510
09/24/20207,3527,5027,3407,382
09/25/20207,3927,5427,3347,500
09/28/20207,5267,6407,4167,416
09/29/20207,7707,9467,7307,862
09/30/20207,9208,0067,7507,812
10/01/20207,8607,9387,8007,938
10/02/20207,8548,0127,8307,990
10/05/20208,0368,1167,9868,044
10/06/20208,0748,105.317,9027,938
10/07/20207,9768,0467,8968,046
10/08/20208,0948,1767,9988,034
10/09/20208,1008,113.927,9348,048
10/12/20207,9588,0967,885.318,026
10/13/20208,0248,0847,9348,050
10/14/20208,0988,1688,0588,140
10/15/20208,0608,0907,931.067,964
10/16/20208,0448,2048,0448,116
10/19/20208,1228,1648,0148,054
10/20/20208,0388,1508,0388,126
10/21/20208,1288,1428,0028,070
10/22/20208,0348,1147,9808,022
10/23/20207,9768,0807,9508,072
10/26/20207,9428,0927,9427,982
10/27/20207,9647,9907,8507,894
10/28/20207,7787,822.347,7127,760
10/29/20207,7287,7987,7007,784
10/30/20207,7007,7807,670.077,722
11/02/20207,7267,8747,6847,850
11/03/20207,9448,2187,9168,180
11/04/20208,0528,2888,0028,288
11/05/20208,2948,5088,2528,378
11/06/20208,3208,4328,1988,402
11/09/20208,5208,6248,3208,320
11/10/20208,2128,3127,9868,000
11/11/20208,0008,1147,8948,080
11/12/20207,9188,1707,9188,116
11/13/20208,0548,141.727,6427,992
11/16/20208,0448,0447,8527,970
11/17/20207,9168,1447,9168,010
11/18/20207,9728,0907,8788,008
11/19/20207,9488,0807,9448,068
11/20/20208,1008,1748,0448,134
11/23/20208,1528,2088,1228,202
11/24/20208,3248,5008,1948,258
11/25/20208,2748,4328,2568,374
11/26/20208,3968,4348,2028,250
11/27/20208,1988,3348,1028,324
11/30/20208,2708,4788,2648,424
12/01/20208,4748,5728,4008,572
12/02/20208,5008,5488,4408,502
12/03/20208,5808,6768,4788,554
12/04/20208,5208,5788,4888,540
12/07/20208,5248,5548,4428,480
12/08/20208,4808,6568,426.218,506
12/09/20208,5308,5928,4548,504
12/10/20208,5688,6608,4788,550
12/11/20208,5488,6428,5468,638
12/14/20208,6808,7828,6168,756
12/15/20208,7448,8568,6488,688
12/16/20208,7028,7868,6688,786
12/17/20208,8328,8808,7628,800
12/18/20208,8128,9348,7828,874
12/21/20208,7788,927.138,7108,818
12/22/20208,8028,9108,7808,890
12/23/20208,9108,9108,8228,858
12/24/20208,7328,8508,7328,802
12/29/20208,8769,0988,8769,004
12/30/20208,8889,0088,8848,890
12/31/20208,8028,9388,741.118,884