FERG.L: Ferguson plc Historical Data

2022 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 10,217.196

CLOSE 10,195.472

Low

LOW 8,602

High

HIGH 13,640

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	13,610	13,640	13,285	13,305
01/05/2022	13,445	13,450	13,265	13,290
01/06/2022	13,115	13,170	12,915	12,965
01/07/2022	12,930	13,030	12,780	12,840
01/10/2022	12,870	12,892.8	12,340	12,355
01/11/2022	12,500	12,555	12,385	12,450
01/12/2022	12,420	12,715	12,400	12,715
01/13/2022	12,670	12,880	12,575	12,800
01/14/2022	12,760	12,905	12,420	12,455
01/17/2022	12,495	12,590	12,380	12,530
01/18/2022	12,475	12,475	12,030	12,125
01/19/2022	12,005	12,070	11,785	11,905
01/20/2022	11,965	12,010	11,757.22	11,920
01/21/2022	11,695	11,895	11,610	11,790
01/24/2022	11,650	11,755	11,320	11,355
01/25/2022	11,355	11,471.55	11,250	11,350
01/26/2022	11,435	11,655	11,385	11,540
01/27/2022	11,380	11,610	11,295	11,525
01/28/2022	11,495	11,605	11,405	11,490
01/31/2022	11,620	11,710	11,560	11,600
02/01/2022	11,710	11,845	11,585	11,620
02/02/2022	11,895	11,915	11,725	11,760
02/03/2022	11,675	11,690	11,445	11,445
02/04/2022	11,475	11,555	11,250	11,260
02/07/2022	11,270	11,355	11,160	11,190
02/08/2022	11,210	11,270	11,075	11,185
02/09/2022	11,185	11,350	11,185	11,225
02/10/2022	11,320	11,355	11,165	11,225
02/11/2022	11,165	11,215	11,025	11,025
02/14/2022	10,930	10,975	10,770	10,955
02/15/2022	10,925	11,140	10,925	11,115
02/16/2022	11,070	11,170	11,035	11,055
02/17/2022	11,040	11,190	11,020	11,105
02/18/2022	11,140	11,230	11,080	11,175
02/21/2022	11,205	11,245	10,915	11,050
02/22/2022	10,865	11,260	10,835	11,160
02/23/2022	11,225	11,375	11,195	11,275
02/24/2022	10,920	11,270	10,905	11,095
02/25/2022	11,280	11,415	11,180	11,415
02/28/2022	11,365	11,425	11,178.31	11,415
03/01/2022	11,440	11,475	11,285	11,365
03/02/2022	11,345	11,605	11,300	11,355
03/03/2022	11,250	11,445	11,250	11,295
03/04/2022	11,200	11,325	11,045	11,045
03/07/2022	10,735	11,055	10,520	10,840
03/08/2022	10,485	11,000	10,400	10,515
03/09/2022	11,095	11,120	10,755	11,075
03/10/2022	11,185	11,290	10,590	10,695
03/11/2022	10,785	11,075	10,485	11,025
03/14/2022	11,105	11,805	11,054.12	11,670
03/15/2022	11,790	11,795	10,870	10,950
03/16/2022	11,210	11,345	10,785	11,040
03/17/2022	11,075	11,080	10,675	10,955
03/18/2022	11,075	11,120	10,865	11,080
03/21/2022	11,060	11,220	10,990.92	11,100
03/22/2022	11,240	11,240	11,045	11,160
03/23/2022	11,200	11,300	11,065	11,225
03/24/2022	11,175	11,245	10,780	10,860
03/25/2022	10,890	10,890	10,435	10,475
03/28/2022	10,515	10,600	10,285	10,395
03/29/2022	10,525	10,535	10,255	10,400
03/30/2022	10,435	10,480	10,240	10,395
03/31/2022	10,550	10,645	10,343.85	10,380
04/01/2022	10,405	10,475	10,150	10,180
04/04/2022	10,280	10,315	10,145	10,180
04/05/2022	10,140	10,150	9,968	10,000
04/06/2022	9,966	10,030	9,622	9,678
04/07/2022	9,684	9,850	9,596	9,826
04/08/2022	9,906	9,970.64	9,826	9,936
04/11/2022	9,874	9,908	9,740	9,778
04/12/2022	9,690	9,816	9,574	9,770
04/13/2022	9,544	9,964	9,460	9,910
04/14/2022	9,876	10,065	9,792	10,020
04/19/2022	10,100	10,325	10,050	10,250
04/20/2022	10,310	10,625	10,250	10,610
04/21/2022	10,585	10,921.26	10,465	10,790
04/22/2022	10,715	10,900	10,510	10,540
04/25/2022	10,365	10,515	10,085	10,205
04/26/2022	10,325	10,367.5	10,090	10,090
04/27/2022	10,150	10,180	9,912	10,075
04/28/2022	10,135	10,255	9,990	10,080
04/29/2022	10,215	10,321.25	10,075	10,140
05/03/2022	10,125	10,140	9,804	9,938
05/04/2022	9,940	9,974	9,758	9,758
05/05/2022	10,015	10,045	9,764	9,764
05/06/2022	9,694	9,742	9,252	9,332
05/09/2022	9,310	9,346	8,892	9,110
05/10/2022	9,236	9,332	9,120	9,174
05/11/2022	9,374	9,514	9,138	9,402
05/12/2022	9,342	9,758	9,230	9,634
05/13/2022	9,800	9,890	9,696	9,874
05/16/2022	9,748	9,816	9,648	9,696
05/17/2022	9,812	9,958	9,706	9,936
05/18/2022	9,996	9,996	9,604	9,604
05/19/2022	9,500	9,500	9,174	9,488
05/20/2022	9,544	9,580	9,322	9,332
05/23/2022	9,500	9,550	9,380	9,484
05/24/2022	9,384	9,472	9,260	9,260
05/25/2022	9,330	9,416	9,214	9,408
05/26/2022	9,404	9,514	9,328	9,490
05/27/2022	9,500	9,582	9,412	9,544
05/30/2022	9,514	9,666	9,490	9,666
05/31/2022	9,578	9,652	9,488	9,532
06/01/2022	9,598	9,598	9,312	9,312
06/06/2022	9,542	9,702	9,408.16	9,580
06/07/2022	9,560	9,592	9,422	9,494
06/08/2022	9,516	9,522	9,290	9,500
06/09/2022	9,476	9,476	9,310	9,310
06/10/2022	9,320	9,330	9,140	9,146
06/13/2022	9,018	9,140	8,911.04	8,952
06/14/2022	9,140	9,320	8,700	9,186
06/15/2022	9,320	9,352	9,054	9,130
06/16/2022	9,056	9,072	8,652	8,680
06/17/2022	8,724	9,108	8,602	8,950
06/20/2022	8,970	9,080	8,824	8,962
06/21/2022	9,044	9,088	8,898	9,018
06/22/2022	8,964	8,972	8,720	8,792
06/23/2022	8,762	8,870	8,726	8,726
06/24/2022	8,650	9,212	8,650	9,200
06/27/2022	9,226	9,342	9,188	9,322
06/28/2022	9,378	9,466	9,354	9,376
06/29/2022	9,272	9,450	9,246	9,358
06/30/2022	9,252	9,272	8,960	9,188
07/01/2022	9,038	9,174	8,944	9,030
07/04/2022	9,090	9,158	9,012	9,012
07/05/2022	9,070	9,102	8,800	8,986
07/06/2022	9,008	9,152	8,944	9,080
07/07/2022	9,192	9,282	9,098	9,240
07/08/2022	9,236	9,332	9,212	9,280
07/11/2022	9,210	9,314	9,160	9,314
07/12/2022	9,200	9,324	9,126	9,256
07/13/2022	9,302	9,358	9,092	9,118
07/14/2022	9,094	9,216	9,068	9,176
07/15/2022	9,290	9,494	9,198	9,482
07/18/2022	9,590	9,676	9,456	9,526
07/19/2022	9,436	9,542	9,332	9,540
07/20/2022	9,650	9,728	9,564	9,694
07/21/2022	9,716	9,834	9,680	9,834
07/22/2022	9,826	9,998	9,782	9,976
07/25/2022	9,936	9,986	9,886.3	9,940
07/26/2022	9,932	9,946	9,640	9,640
07/27/2022	9,650	9,718	9,578	9,586
07/28/2022	9,682	9,866	9,658.04	9,866
07/29/2022	9,844	10,380	9,835.06	10,290
08/01/2022	10,280	10,445	10,160	10,175
08/02/2022	10,155	10,190	10,010	10,150
08/03/2022	10,125	10,160	10,000	10,135
08/04/2022	10,140	10,345	10,130	10,345
08/05/2022	10,335	10,440	10,220	10,245
08/08/2022	10,310	10,385	10,240	10,245
08/09/2022	10,255	10,275	9,998	10,085
08/10/2022	10,015	10,355	10,004.99	10,355
08/11/2022	10,385	10,435	10,330	10,340
08/12/2022	10,330	10,370	10,255	10,280
08/15/2022	10,330	10,445	10,295	10,350
08/16/2022	10,440	10,440	10,180	10,380
08/17/2022	10,510	10,595	10,430	10,490
08/18/2022	10,545	10,685	10,500	10,640
08/19/2022	10,555	10,620	10,445	10,445
08/22/2022	10,390	10,470	10,310	10,435
08/23/2022	10,355	10,445	10,180	10,205
08/24/2022	10,065	10,300	10,055	10,230
08/25/2022	10,260	10,320	10,120	10,235
08/26/2022	10,275	10,311.01	10,085	10,085
08/30/2022	10,110	10,245.01	10,005	10,025
08/31/2022	10,180	10,180	9,986	9,986
09/01/2022	9,916	9,944	9,722	9,788
09/02/2022	9,928	9,950	9,726	9,946
09/05/2022	9,900	9,900	9,760	9,872
09/06/2022	9,864	9,956	9,792	9,894
09/07/2022	9,848	9,936	9,774	9,882
09/08/2022	10,015	10,060	9,868	10,030
09/09/2022	10,045	10,185	10,025	10,135
09/12/2022	10,205	10,300	10,125	10,260
09/13/2022	10,290	10,360	10,120	10,150
09/14/2022	10,135	10,150	9,882	9,934
09/15/2022	9,998	10,035	9,872	9,914
09/16/2022	9,824	9,904	9,766	9,790
09/20/2022	9,824	9,902	9,626	9,698
09/21/2022	9,704	9,832	9,672	9,812
09/22/2022	9,742	9,780	9,642	9,642
09/23/2022	9,650	9,824	9,358	9,756
09/26/2022	9,874	10,085	9,844	10,005
09/27/2022	10,000	10,100	9,644	9,776
09/28/2022	9,916	9,916	9,590	9,788
09/29/2022	9,788	9,788	9,474	9,544
09/30/2022	9,318	9,532	9,194	9,404
10/03/2022	9,190	9,546	9,156	9,534
10/04/2022	9,638	9,928	9,574	9,900
10/05/2022	9,938	10,005	9,872	9,934
10/06/2022	10,015	10,140	9,914	10,070
10/07/2022	10,025	10,050	9,810	9,818
10/10/2022	9,780	10,040	9,740	9,984
10/11/2022	9,922	9,940	9,778	9,824
10/12/2022	9,954	9,994	9,662	9,662
10/13/2022	9,604	9,672	9,250	9,500
10/14/2022	9,644	9,686	9,414	9,426
10/17/2022	9,396	9,418	8,982	9,336
10/18/2022	9,550	9,668	9,438	9,472
10/19/2022	9,384	9,552	9,274	9,288
10/20/2022	9,164	9,274	9,058	9,128
10/21/2022	9,050	9,152	8,852	9,094
10/24/2022	9,196	9,376	9,157.03	9,310
10/25/2022	9,384	9,506	9,240	9,500
10/26/2022	9,490	9,680	9,432	9,668
10/27/2022	9,618	9,668	9,404	9,428
10/28/2022	9,378	9,474	9,278	9,464
10/31/2022	9,496	9,570	9,382	9,510
11/01/2022	9,574	9,694	9,476	9,526
11/02/2022	9,594	9,644	9,516	9,562
11/03/2022	9,490	9,572	9,350	9,552
11/04/2022	9,610	9,884	9,570	9,694
11/07/2022	9,662	9,724	9,614	9,684
11/08/2022	9,640	9,728	9,550	9,702
11/09/2022	9,658	9,812	9,640	9,762
11/10/2022	9,750	10,490	9,688	10,475
11/11/2022	10,270	10,315	9,966	10,145
11/14/2022	10,205	10,350	10,195	10,315
11/15/2022	10,320	10,320	10,135	10,235
11/16/2022	10,195	10,195	9,790	9,882
11/17/2022	9,824	9,872	9,658	9,726
11/18/2022	9,674	9,904	9,660	9,850
11/21/2022	9,770	9,904	9,630	9,894
11/22/2022	9,872	10,375	9,760	10,085
11/23/2022	10,115	10,135	9,918	9,948
11/24/2022	9,936	10,025	9,798	9,798
11/25/2022	9,760	9,922	9,752	9,892
11/28/2022	9,860	9,876	9,740	9,774
11/29/2022	9,796	9,796	9,490	9,490
11/30/2022	9,558	9,684	9,357.32	9,362
12/01/2022	9,698	9,778	9,362	9,656
12/02/2022	9,616	9,616	9,332	9,412
12/05/2022	9,550	9,638	9,418	9,510
12/06/2022	9,436	9,928	9,152	9,784
12/07/2022	10,060	10,150	9,832	10,120
12/08/2022	10,105	10,320	10,105	10,235
12/09/2022	10,265	10,480	10,150	10,395
12/12/2022	10,305	10,405	10,275	10,385
12/13/2022	10,450	10,710	10,360	10,610
12/14/2022	10,580	10,705	10,510	10,625
12/15/2022	10,465	10,535	10,280	10,280
12/16/2022	10,310	10,330	10,120	10,180
12/19/2022	10,190	10,345	10,095	10,265
12/20/2022	10,210	10,325	10,095	10,175
12/21/2022	10,175	10,365	10,175	10,345
12/22/2022	10,380	10,440	10,235	10,250
12/23/2022	10,315	10,345	10,235	10,285
12/28/2022	10,445	10,540	10,400	10,455
12/29/2022	10,410	10,505	10,365	10,495
12/30/2022	10,440	10,550	10,400	10,440

Menu

Create your free account now!

FERG.L: Ferguson plc Historical Data

2022 Historical Chart

Average

Low

High