FERG.L: Ferguson plc Historical Data

2023 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 12,188.4861

CLOSE 12,210.6813

Low

LOW 9,892

High

HIGH 15,220

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	10,495	10,705	10,490	10,650
01/04/2023	10,705	10,955	10,705	10,900
01/05/2023	10,905	11,135	10,860	11,070
01/06/2023	11,280	11,525	11,250	11,465
01/09/2023	11,480	11,630	11,390	11,595
01/10/2023	11,435	11,520	11,390	11,460
01/11/2023	11,315	11,380	11,095	11,180
01/12/2023	11,245	11,435	11,175	11,335
01/13/2023	11,350	11,370	11,175	11,345
01/16/2023	11,380	11,395	11,315	11,345
01/17/2023	11,290	11,425	11,225	11,350
01/18/2023	11,265	11,370	11,205	11,295
01/19/2023	11,225	11,235	10,860	10,920
01/20/2023	10,990	11,002.5	10,810	10,950
01/23/2023	11,070	11,240	11,025	11,160
01/24/2023	11,190	11,295	11,120	11,230
01/25/2023	10,895	11,205	10,895	11,100
01/26/2023	11,165	11,290	11,140	11,200
01/27/2023	11,155	11,300	11,145	11,275
01/30/2023	11,260	11,390	11,190	11,345
01/31/2023	11,290	11,375	11,170	11,360
02/01/2023	11,480	11,575	11,420	11,480
02/02/2023	11,595	12,045	11,560	12,015
02/03/2023	12,090	12,245	11,900	12,245
02/06/2023	12,150	12,193	11,955	11,995
02/07/2023	11,995	12,080	11,955	11,980
02/08/2023	12,045	12,125	11,885	11,915
02/09/2023	11,885	12,065	11,875	12,025
02/10/2023	11,920	11,945	11,760	11,860
02/13/2023	11,895	12,112.58	11,895	12,110
02/14/2023	11,965	12,165	11,955	11,970
02/15/2023	12,055	12,330	11,975	12,300
02/16/2023	12,450	12,460	12,250	12,380
02/17/2023	12,330	12,340	12,215	12,320
02/20/2023	12,315	12,315	12,155	12,155
02/21/2023	12,155	12,185	11,890	11,910
02/22/2023	11,940	11,940	11,745	11,825
02/23/2023	11,860	11,975	11,840	11,905
02/24/2023	11,915	11,975	11,800	11,865
02/27/2023	11,980	12,015	11,870	11,965
02/28/2023	11,925	12,000	11,855	11,945
03/01/2023	11,995	12,055	11,920	11,920
03/02/2023	11,895	12,080	11,820	12,000
03/03/2023	12,065	12,150	12,030	12,030
03/06/2023	12,050	12,085	11,885	12,035
03/07/2023	11,980	12,185	11,415	11,615
03/08/2023	11,640	11,870	11,590	11,800
03/09/2023	11,845	11,845	11,630	11,685
03/10/2023	11,390	11,480	11,250	11,325
03/13/2023	11,485	11,485	10,950	11,100
03/14/2023	11,015	11,180	10,845	11,125
03/15/2023	11,095	11,110	10,610	10,610
03/16/2023	10,640	10,750	10,495	10,655
03/17/2023	10,640	10,800	10,520	10,605
03/20/2023	10,505	10,785	10,405	10,675
03/21/2023	10,765	10,965	10,720	10,905
03/22/2023	10,850	10,865	10,770	10,795
03/23/2023	10,680	10,750	10,530	10,690
03/24/2023	10,785	10,785	10,430	10,470
03/27/2023	10,660	10,660	10,510	10,515
03/28/2023	10,680	10,770	10,560	10,655
03/29/2023	10,605	10,745	10,605	10,635
03/30/2023	10,640	10,805	10,635	10,720
03/31/2023	10,690	10,740	10,585	10,650
04/03/2023	10,850	10,850	10,730	10,745
04/04/2023	10,670	10,735	10,355	10,355
04/05/2023	10,345	10,350	10,045	10,100
04/06/2023	10,035	10,065	9,892	9,930
04/11/2023	10,125	10,190	10,075	10,175
04/12/2023	10,135	10,325	10,100	10,185
04/13/2023	10,160	10,300	10,075	10,175
04/14/2023	10,250	10,455	10,245	10,405
04/17/2023	10,500	10,575	10,445	10,550
04/18/2023	10,770	10,770	10,540.5	10,595
04/19/2023	10,490	10,665	10,490	10,605
04/20/2023	10,785	10,915	10,660	10,875
04/21/2023	10,950	11,040	10,830	10,980
04/24/2023	11,020	11,165	10,945	11,070
04/25/2023	11,100	11,100	10,915	10,970
04/26/2023	10,810	10,925	10,715	10,830
04/27/2023	10,730	10,905	10,685	10,880
04/28/2023	11,080	11,300	10,975	11,195
05/02/2023	11,315	11,355	11,055	11,070
05/03/2023	11,170	11,220	11,090	11,160
05/04/2023	11,055	11,220	10,954.52	10,960
05/05/2023	10,905	11,065	10,905	10,985
05/09/2023	11,220	11,450	11,144.73	11,380
05/10/2023	11,465	11,540	11,350	11,470
05/11/2023	11,450	11,620	11,410	11,615
05/12/2023	11,615	11,697.3	11,500	11,630
05/15/2023	11,705	11,770	11,635	11,745
05/16/2023	11,725	11,830.5	11,630	11,705
05/17/2023	11,595	11,700	11,585	11,680
05/18/2023	11,695	12,010	11,695	12,000
05/19/2023	12,035	12,077	11,865	11,865
05/22/2023	11,865	12,055	11,865	12,000
05/23/2023	12,000	12,035	11,720	11,720
05/24/2023	11,620	11,635	11,500	11,540
05/25/2023	11,620	11,770	11,560	11,680
05/26/2023	11,620	11,930	11,615	11,870
05/30/2023	11,920	12,050	11,825	11,950
05/31/2023	11,710	11,975	11,600	11,675
06/01/2023	11,645	11,760	11,525	11,580
06/02/2023	11,765	11,830	11,655	11,810
06/05/2023	11,995	11,995	11,655	11,795
06/06/2023	12,010	12,080	11,375	11,940
06/07/2023	11,840	11,970	11,785	11,875
06/08/2023	11,765	11,880	11,605	11,635
06/09/2023	11,595	11,605	11,450	11,530
06/12/2023	11,635	11,635	11,490	11,605
06/13/2023	11,635	11,770	11,520	11,645
06/14/2023	11,730	11,865	11,685	11,790
06/15/2023	11,665	11,920	11,595	11,875
06/16/2023	11,985	11,985	11,680	11,680
06/19/2023	11,775	11,775	11,625	11,665
06/20/2023	11,640	11,780	11,545	11,690
06/21/2023	11,735	11,940	11,685	11,900
06/22/2023	11,915	12,010	11,840	12,010
06/23/2023	11,865	12,030	11,840	12,030
06/26/2023	11,840	11,905	11,665	11,815
06/27/2023	11,900	12,055	11,830	11,980
06/28/2023	12,135	12,310	12,080	12,185
06/29/2023	12,140	12,300	12,090	12,300
06/30/2023	12,350	12,480	12,350	12,410
07/03/2023	12,345	12,425	12,245	12,360
07/04/2023	12,055	12,353.4	12,055	12,305
07/05/2023	12,190	12,345	12,140	12,255
07/06/2023	12,210	12,220	11,905	11,910
07/07/2023	11,790	12,065	11,765	12,025
07/10/2023	11,940	12,185	11,940	12,050
07/11/2023	12,020	12,230	12,010	12,180
07/12/2023	12,325	12,430	12,275	12,350
07/13/2023	12,400	12,455	12,265	12,330
07/14/2023	12,240	12,410	12,240	12,315
07/17/2023	12,165	12,325	12,165	12,275
07/18/2023	12,135	12,235	12,080	12,205
07/19/2023	12,250	12,320	12,130	12,200
07/20/2023	12,290	12,375	12,200	12,210
07/21/2023	12,310	12,350	12,225	12,240
07/24/2023	12,285	12,415	12,265	12,335
07/25/2023	12,395	12,525	12,350	12,425
07/26/2023	12,385	12,435	12,325	12,350
07/27/2023	12,340	12,760	12,330	12,680
07/28/2023	12,400	12,690	12,400	12,475
07/31/2023	12,410	12,550	12,405	12,505
08/01/2023	12,660	12,675	12,445	12,630
08/02/2023	12,680	12,680	12,400	12,645
08/03/2023	12,635	12,635	12,425	12,495
08/04/2023	12,470	12,570	12,445	12,550
08/07/2023	12,475	12,660	12,475	12,610
08/08/2023	12,490	12,645	12,490	12,535
08/09/2023	12,715	12,715	12,520	12,570
08/10/2023	12,560	12,670	12,460	12,635
08/11/2023	12,410	12,595	12,410	12,525
08/14/2023	12,525	12,720	12,520	12,665
08/15/2023	12,650	12,725	12,565	12,600
08/16/2023	12,515	12,685	12,515	12,615
08/17/2023	12,415	12,515	12,360	12,375
08/18/2023	12,310	12,310	12,065	12,150
08/21/2023	12,185	12,240	12,075	12,100
08/22/2023	12,035	12,280	12,035	12,215
08/23/2023	12,175	12,315	12,175	12,300
08/24/2023	12,570	12,570	12,385	12,405
08/25/2023	12,295	12,415	12,295	12,340
08/29/2023	12,435	12,580	12,430.11	12,580
08/30/2023	12,710	12,710	12,545	12,680
08/31/2023	12,780	12,935	12,780	12,845
09/01/2023	12,690	12,895	12,690	12,850
09/04/2023	12,535	12,915	12,535	12,775
09/05/2023	12,740	12,825	12,460	12,640
09/06/2023	12,325	12,585	12,325	12,485
09/07/2023	12,380	12,510	12,325	12,370
09/08/2023	12,400	12,440	12,290	12,370
09/11/2023	12,655	12,655	12,295	12,350
09/12/2023	12,390	12,530	12,360	12,460
09/13/2023	12,455	12,455	12,275	12,360
09/14/2023	12,330	12,490	12,245	12,450
09/15/2023	12,505	12,605	12,375	12,380
09/18/2023	12,460	12,460	12,320	12,415
09/19/2023	12,360	12,485	12,335	12,425
09/20/2023	12,385	12,530	12,380	12,495
09/21/2023	12,310	12,485	12,180	12,220
09/22/2023	12,225	12,280	12,170	12,235
09/25/2023	12,250	12,405	12,195	12,390
09/26/2023	12,085	12,995	12,085	12,880
09/27/2023	12,990	13,410	12,965	13,270
09/28/2023	13,385	13,805	13,200	13,805
09/29/2023	13,690	13,810	13,545.47	13,565
10/02/2023	13,460	13,625	13,455	13,570
10/03/2023	13,415	13,580	13,280	13,280
10/04/2023	13,190	13,250	13,050	13,101.01
10/05/2023	13,255	13,385	13,245	13,250
10/06/2023	13,250	13,365	12,870	13,315
10/09/2023	13,245	13,355	13,150	13,315
10/10/2023	13,515	13,795	13,480	13,785
10/11/2023	13,485	13,650	13,460	13,610
10/12/2023	13,735	13,970	13,705	13,865
10/13/2023	13,880	14,030	13,700	13,880
10/16/2023	13,880	13,880	13,450	13,505
10/17/2023	13,465	13,770	13,400	13,725
10/18/2023	13,565	13,740	13,410	13,420
10/19/2023	13,105	13,255	12,885	12,950
10/20/2023	12,920	12,945	12,525	12,675
10/23/2023	12,575	12,730	12,535	12,595
10/24/2023	12,535	12,620	12,465	12,550
10/25/2023	12,595	12,595	12,465	12,540
10/26/2023	12,450	12,675	12,440	12,670
10/27/2023	12,700	12,700	12,560	12,620
10/30/2023	12,600	12,665	12,515	12,630
10/31/2023	12,445	12,545	12,085	12,330
11/01/2023	12,425	12,440	12,260	12,395
11/02/2023	12,705	12,890	12,590	12,780
11/03/2023	12,850	12,900	12,645	12,750
11/06/2023	12,800	12,800	12,575	12,660
11/07/2023	12,760	12,760	12,650	12,685
11/08/2023	12,640	12,770	12,510	12,675
11/09/2023	12,810	12,870	12,520	12,870
11/10/2023	12,905	12,980	12,690	12,970
11/13/2023	12,960	13,125	12,960	13,085
11/14/2023	13,110	13,410	12,920	13,380
11/15/2023	13,250	13,425	13,195	13,295
11/16/2023	13,165	13,255	13,110	13,180
11/17/2023	13,265	13,410	13,175	13,370
11/20/2023	13,390	13,405	13,140	13,175
11/21/2023	13,175	13,275	13,100	13,215
11/22/2023	13,255	13,375	13,210	13,370
11/23/2023	13,645	13,645	13,235	13,255
11/24/2023	13,220	13,372	13,210	13,335
11/27/2023	13,340	13,385	13,245	13,285
11/28/2023	13,285	13,340	13,205	13,245
11/29/2023	13,130	13,315	13,130	13,240
11/30/2023	13,280	13,485	13,145	13,380
12/01/2023	13,485	13,645	13,485	13,555
12/04/2023	13,500	13,640	13,260	13,355
12/05/2023	13,020	13,980	12,995	13,865
12/06/2023	13,505	13,970	13,455	13,835
12/07/2023	13,840	14,110	13,825	14,040
12/08/2023	14,035	14,335	13,955	14,300
12/11/2023	14,335	14,555	14,210	14,535
12/12/2023	14,580	14,625	14,470	14,520
12/13/2023	14,650	14,650	14,465	14,510
12/14/2023	14,620	14,725	14,420	14,665
12/15/2023	14,805	14,960	14,645	14,900
12/18/2023	14,840	14,960	14,755	14,845
12/19/2023	14,900	14,962	14,840	14,890
12/20/2023	14,915	15,000	14,830	14,940
12/21/2023	14,805	14,940	14,805	14,925
12/22/2023	14,880	14,940	14,875	14,930
12/27/2023	15,080	15,205	15,035	15,085
12/28/2023	15,045	15,220	15,035	15,115
12/29/2023	15,125	15,205	15,085	15,085

Menu

Create your free account now!

FERG.L: Ferguson plc Historical Data

2023 Historical Chart

Average

Low

High