FERG.L: Ferguson plc Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 10,053.1028

CLOSE 10,068.9164

Low

LOW 8,344

High

HIGH 13,360

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	9,012	9,018	8,818	8,848
01/05/2021	8,756	8,852.25	8,666	8,774
01/06/2021	8,800	8,966	8,734	8,914
01/07/2021	9,008	9,240	9,001.66	9,206
01/08/2021	9,270	9,516	9,172	9,458
01/11/2021	9,458	9,478	9,108	9,166
01/12/2021	9,178	9,290	9,152	9,270
01/13/2021	9,302	9,370	9,276	9,358
01/14/2021	9,330	9,370	9,218	9,328
01/15/2021	9,300	9,370	9,230	9,266
01/18/2021	9,280	9,372	9,044	9,088
01/19/2021	9,100	9,114	8,947.75	9,030
01/20/2021	9,032	9,126	8,994	9,020
01/21/2021	9,048	9,276	9,048	9,208
01/22/2021	9,272	9,286	9,104	9,128
01/25/2021	9,160	9,212	8,954	8,990
01/26/2021	8,968	8,998.27	8,826	8,842
01/27/2021	8,792	8,846	8,560	8,600
01/28/2021	8,596	8,692	8,358	8,560
01/29/2021	8,464	8,642	8,360	8,502
02/01/2021	8,476	8,664	8,476	8,542
02/02/2021	8,600	8,752	8,505.31	8,740
02/03/2021	8,798	8,936	8,726	8,802
02/04/2021	8,790	8,926	8,746	8,882
02/05/2021	8,912	8,932	8,690	8,706
02/08/2021	8,762	8,840	8,676	8,812
02/09/2021	8,804	8,868	8,708	8,758
02/10/2021	8,768	8,846	8,718	8,788
02/11/2021	8,810	8,928	8,778	8,906
02/12/2021	8,766	8,996	8,766	8,920
02/15/2021	8,928	8,972	8,888	8,900
02/16/2021	8,900	8,942	8,736	8,766
02/17/2021	8,754	8,774	8,668	8,684
02/18/2021	8,666	8,748	8,590	8,664
02/19/2021	8,666	8,750	8,594	8,738
02/22/2021	8,656	8,694	8,570	8,662
02/23/2021	8,662	8,774	8,590	8,676
02/24/2021	8,666	8,866	8,638	8,774
02/25/2021	8,786	8,844	8,590	8,598
02/26/2021	8,490	8,524	8,400	8,432
03/01/2021	8,508	8,609.94	8,424	8,536
03/02/2021	8,554	8,652	8,474	8,562
03/03/2021	8,620	8,760	8,582	8,582
03/04/2021	8,520	8,604	8,360	8,436
03/05/2021	8,374	8,618	8,344	8,374
03/08/2021	8,430	8,686	8,344	8,660
03/09/2021	8,688	8,894	8,632	8,864
03/10/2021	8,832	8,872	8,748	8,804
03/11/2021	8,798	8,922	8,798	8,920
03/12/2021	8,760	9,020	8,760	8,932
03/15/2021	8,930	9,030	8,916	9,030
03/16/2021	8,750	9,180	8,750	9,066
03/17/2021	9,078	9,216	8,876	8,882
03/18/2021	8,958	9,012	8,664	8,720
03/19/2021	8,636	8,702	8,538	8,564
03/22/2021	8,532	8,746	8,438	8,596
03/23/2021	8,556	8,654	8,516	8,598
03/24/2021	8,562	8,720	8,522	8,642
03/25/2021	8,456	8,640	8,430	8,612
03/26/2021	8,704	8,786	8,606	8,786
03/29/2021	8,804	8,928	8,612	8,820
03/30/2021	8,834	8,900	8,725.8	8,794
03/31/2021	8,784	8,826	8,646	8,668
04/01/2021	8,668	8,986	8,624	8,946
04/06/2021	9,074	9,148	8,950	9,004
04/07/2021	9,084	9,200.1	9,048	9,128
04/08/2021	9,156	9,268	9,150	9,268
04/09/2021	9,344	9,392	9,284	9,310
04/12/2021	9,296	9,364	9,194	9,220
04/13/2021	9,148	9,310	9,148	9,210
04/14/2021	9,192	9,192	9,043.48	9,104
04/15/2021	9,130	9,218	9,064	9,190
04/16/2021	9,170	9,364	9,132	9,344
04/19/2021	9,354	9,438	9,314	9,328
04/20/2021	9,334	9,400	9,208	9,208
04/21/2021	9,194	9,292	9,168	9,212
04/22/2021	9,264	9,322	9,212	9,286
04/23/2021	9,212	9,318	9,212	9,282
04/26/2021	9,230	9,302	9,198	9,226
04/27/2021	9,246	9,328	9,120	9,190
04/28/2021	9,212	9,228	9,144	9,148
04/29/2021	9,182	9,264	9,114	9,186
04/30/2021	9,178	9,256	9,058	9,132
05/04/2021	9,252	9,424	9,066	9,090
05/05/2021	9,138	9,344	9,138	9,302
05/06/2021	9,370	9,380	9,230	9,380
05/07/2021	9,420	9,448	9,358	9,432
05/10/2021	9,452	9,538	9,398	9,438
05/11/2021	9,344	9,386	9,082	9,152
05/12/2021	9,130	9,348	9,074	9,200
05/13/2021	9,128	9,232	9,056	9,196
05/14/2021	9,258	9,326	9,198	9,268
05/17/2021	9,330	9,330	9,172	9,196
05/18/2021	9,276	9,296	9,220	9,270
05/19/2021	9,502	9,680	9,400	9,472
05/20/2021	9,564	9,666	9,494	9,666
05/21/2021	9,678	9,758	9,636	9,724
05/24/2021	9,780	9,828	9,696	9,724
05/25/2021	9,742	9,760	9,698	9,722
05/26/2021	9,736	9,790	9,614	9,624
05/27/2021	9,610	9,680	9,564	9,624
05/28/2021	9,650	9,742	9,584	9,584
06/01/2021	9,402	9,698	9,402	9,632
06/02/2021	9,652	9,730	9,600	9,660
06/03/2021	9,658	9,804	9,658	9,802
06/04/2021	9,790	9,872	9,770	9,824
06/07/2021	9,846	9,956	9,822	9,862
06/08/2021	9,880	9,998	9,846	9,880
06/09/2021	9,862	9,882	9,674	9,726
06/10/2021	9,728	9,728	9,554	9,576
06/11/2021	9,572	9,602	9,508	9,572
06/14/2021	9,664	9,682	9,574.72	9,622
06/15/2021	9,756	9,896	9,657	9,818
06/16/2021	9,848	9,962	9,834	9,914
06/17/2021	9,854	9,890	9,780	9,844
06/18/2021	9,818	9,866	9,678	9,678
06/21/2021	9,656	9,840	9,579.11	9,832
06/22/2021	9,848	9,950	9,834	9,888
06/23/2021	9,906	9,910	9,790.64	9,840
06/24/2021	9,876	9,932	9,810	9,902
06/25/2021	9,950	10,035	9,902	10,005
06/28/2021	9,968	10,035	9,958	9,970
06/29/2021	9,974	10,190	9,956	10,140
06/30/2021	10,170	10,225	10,045	10,050
07/01/2021	10,090	10,185	10,000	10,145
07/02/2021	10,175	10,225	10,140	10,195
07/05/2021	10,185	10,240	10,140	10,205
07/06/2021	10,170	10,285	10,160	10,190
07/07/2021	10,200	10,375	10,200	10,375
07/08/2021	10,275	10,345	10,140	10,205
07/09/2021	10,250	10,355	10,235	10,350
07/12/2021	10,340	10,470	10,300	10,460
07/13/2021	10,490	10,549.07	10,445	10,510
07/14/2021	10,515	10,527.41	10,315	10,395
07/15/2021	10,380	10,390	10,150	10,220
07/16/2021	10,300	10,305	10,160	10,235
07/19/2021	10,130	10,235	9,994	10,070
07/20/2021	10,110	10,185	10,076.33	10,125
07/21/2021	10,155	10,260	10,140	10,245
07/22/2021	10,265	10,455	10,265	10,315
07/23/2021	10,330	10,400	10,290	10,395
07/26/2021	10,350	10,405	10,269.08	10,280
07/27/2021	10,225	10,265	10,126.42	10,165
07/28/2021	10,100	10,160	10,060	10,130
07/29/2021	10,130	10,205	10,070	10,090
07/30/2021	10,025	10,120	10,001.38	10,090
08/02/2021	10,160	10,185	10,005	10,065
08/03/2021	10,070	10,165	10,020	10,120
08/04/2021	10,170	10,255	10,115	10,145
08/05/2021	10,125	10,240	10,125	10,230
08/06/2021	10,240	10,250	10,135	10,200
08/09/2021	10,200	10,210	10,065	10,095
08/10/2021	10,135	10,200	10,075	10,080
08/11/2021	10,120	10,165	10,056.76	10,115
08/12/2021	10,110	10,330	10,110	10,285
08/13/2021	10,275	10,350	10,265	10,295
08/16/2021	10,160	10,285	10,160	10,235
08/17/2021	10,185	10,330	10,095	10,120
08/18/2021	10,155	10,185	10,080	10,130
08/19/2021	10,050	10,105	9,928	10,070
08/20/2021	10,065	10,185	9,988	10,160
08/23/2021	10,245	10,256.31	10,170	10,210
08/24/2021	10,235	10,265	10,075	10,160
08/25/2021	10,165	10,240	10,150	10,210
08/26/2021	10,100	10,300	10,100	10,230
08/27/2021	10,290	10,290	10,175	10,225
08/31/2021	10,270	10,515	10,265	10,505
09/01/2021	10,560	10,585	10,435	10,565
09/02/2021	10,545	10,725	10,545	10,645
09/03/2021	10,655	10,660	10,530	10,610
09/06/2021	10,645	10,810	10,630	10,765
09/07/2021	10,735	10,755	10,670	10,700
09/08/2021	10,655	10,655	10,440	10,555
09/09/2021	10,435	10,590	10,425	10,575
09/10/2021	10,625	10,625	10,545	10,570
09/13/2021	10,605	10,660	10,595	10,633.84
09/14/2021	10,605	10,655	10,530	10,575
09/15/2021	10,555	10,580	10,495	10,495
09/16/2021	10,515	10,740	10,465	10,680
09/17/2021	10,760	10,785	10,440	10,495
09/20/2021	10,385	10,460	10,265	10,330
09/21/2021	10,400	10,465	10,360	10,405
09/22/2021	10,415	10,565	10,395	10,555
09/23/2021	10,660	10,735	10,635	10,635
09/24/2021	10,445	10,620	10,445	10,575
09/27/2021	10,715	10,765	10,440.66	10,515
09/28/2021	10,760	10,760	10,125	10,235
09/29/2021	10,315	10,570	10,315	10,430
09/30/2021	10,515	10,590	10,320	10,335
10/01/2021	10,150	10,320	10,120	10,230
10/04/2021	10,225	10,345	10,155	10,200
10/05/2021	10,230	10,490	10,190	10,435
10/06/2021	10,365	10,365	10,165	10,310
10/07/2021	10,260	10,435	10,260	10,345
10/08/2021	10,380	10,495	10,350	10,430
10/11/2021	10,355	10,430	10,165	10,290
10/12/2021	10,180	10,325	10,150	10,285
10/13/2021	10,260	10,345	10,205	10,300
10/14/2021	10,375	10,440	10,336.04	10,425
10/15/2021	10,490	10,595	10,445	10,595
10/18/2021	10,555	10,570	10,480	10,550
10/19/2021	10,595	10,620	10,480	10,575
10/20/2021	10,565	10,715	10,545	10,695
10/21/2021	10,645	10,775	10,600	10,730
10/22/2021	10,795	10,880	10,730	10,825
10/25/2021	10,860	10,870	10,711.82	10,750
10/26/2021	10,765	10,930	10,760	10,895
10/27/2021	10,895	11,030	10,875	10,985
10/28/2021	10,865	11,050	10,820	11,000
10/29/2021	10,970	11,020	10,837.5	10,995
11/01/2021	11,050	11,195	10,837.5	11,160
11/02/2021	11,170	11,310	11,145	11,260
11/03/2021	11,135	11,270	11,135	11,180
11/04/2021	11,245	11,415	11,195	11,360
11/05/2021	11,350	11,540	11,280	11,315
11/08/2021	11,270	11,440	11,152.5	11,440
11/09/2021	11,405	11,525	11,394.75	11,430
11/10/2021	11,420	11,535	11,390	11,535
11/11/2021	11,535	11,685	11,500	11,670
11/12/2021	11,680	11,870	11,635	11,870
11/15/2021	11,805	11,835	11,740	11,830
11/16/2021	11,825	11,920	11,711.4	11,905
11/17/2021	11,845	11,980	11,845	11,945
11/18/2021	11,950	12,155	11,950	12,115
11/19/2021	11,755	12,185	11,750	12,020
11/22/2021	12,020	12,185	11,980	12,120
11/23/2021	12,065	12,085	11,805	11,850
11/24/2021	11,860	11,940	11,750	11,855
11/25/2021	11,855	11,980	11,785	11,820
11/26/2021	11,505	11,647.21	11,440	11,485
11/29/2021	11,630	11,665	11,455	11,555
11/30/2021	11,410	11,620	11,325	11,465
12/01/2021	11,540	11,780	11,540	11,755
12/02/2021	11,615	11,715	11,560	11,655
12/03/2021	11,720	11,785	11,580	11,615
12/06/2021	11,680	11,745	11,360	11,570
12/07/2021	11,960	12,255	11,862.43	12,255
12/08/2021	12,295	12,515	12,250	12,260
12/09/2021	12,410	12,440	12,285	12,435
12/10/2021	12,305	12,465	12,305	12,405
12/13/2021	12,405	12,545	12,370	12,525
12/14/2021	12,570	12,629.34	12,415	12,415
12/15/2021	12,535	12,720	12,415	12,720
12/16/2021	12,925	12,980	12,690	12,795
12/17/2021	12,760	12,855	12,605	12,805
12/20/2021	12,575	12,825	12,475	12,715
12/21/2021	12,850	12,910	12,655	12,775
12/22/2021	12,805	13,050	12,750	13,025
12/23/2021	13,060	13,135	12,983.73	13,050
12/24/2021	13,200	13,201.85	13,055	13,100
12/29/2021	12,960	13,360	12,915	13,275
12/30/2021	13,210	13,330	13,210	13,220
12/31/2021	13,110	13,191.1	13,040	13,105

Menu

Create your free account now!

FERG.L: Ferguson plc Historical Data

2021 Historical Chart

Average

Low

High