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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,589.3241
CLOSE 15,617.8261

Low

LOW 10,870

High

HIGH 19,630
DATEOPENHIGHLOWCLOSE
01/02/202513,90014,21013,65014,160
01/03/202514,00014,13013,92014,010
01/06/202514,00014,24013,99014,150
01/07/202513,95013,98013,68013,800
01/08/202514,14014,21013,84013,950
01/09/202514,15014,20013,96013,960
01/10/202513,90014,10013,88013,990
01/13/202513,91014,05013,69013,870
01/14/202513,92014,38013,91014,360
01/15/202514,40014,61014,30014,480
01/16/202514,40014,53014,24014,530
01/17/202514,56014,75014,47014,710
01/20/202514,37014,685.6614,37014,490
01/21/202514,50014,78014,42014,690
01/22/202514,75015,05014,74015,020
01/23/202515,18015,23014,85014,860
01/24/202514,72014,80014,51014,540
01/27/202514,36014,57014,11014,450
01/28/202514,74014,96014,60014,830
01/29/202514,80014,80014,42014,470
01/30/202514,51014,60014,347.5814,540
01/31/202514,75014,75014,52014,560
02/03/202514,69014,69014,30014,670
02/04/202514,67014,85014,38014,420
02/05/202514,37014,59014,30014,490
02/06/202514,61014,80014,54014,710
02/07/202514,57014,73014,38014,430
02/10/202514,31914,61014,25014,560
02/11/202514,56014,72014,49014,630
02/12/202514,55014,73014,20014,420
02/13/202514,56014,75014,40014,580
02/14/202514,55014,78014,51014,620
02/17/202514,60014,68014,45014,570
02/18/202514,62014,85014,55014,610
02/19/202514,70014,77014,243.714,380
02/20/202514,52014,52014,02014,090
02/21/202514,08014,31013,90013,930
02/24/202513,95014,07013,44013,540
02/25/202513,51013,69013,438.9913,620
02/26/202513,86014,06013,77013,940
02/27/202513,84014,07013,79014,020
02/28/202514,01014,05013,87014,040
03/03/202514,03014,19013,71013,710
03/04/202513,71013,71013,18013,210
03/05/202513,33013,56013,14013,170
03/06/202513,19013,27012,81013,010
03/07/202512,90013,07012,73012,730
03/10/202512,89013,14012,71013,000
03/11/202513,00013,00011,66012,280
03/12/202512,08012,28011,95012,010
03/13/202511,93012,10011,84011,910
03/14/202511,95012,31011,94012,310
03/17/202512,20012,50012,18012,460
03/18/202512,40012,60012,40012,460
03/19/202512,50012,65012,43012,600
03/20/202512,62012,94012,61012,750
03/21/202512,45012,70012,32012,480
03/24/202512,60012,78012,58012,690
03/25/202512,80012,85012,45012,800
03/26/202512,90012,90012,68012,780
03/27/202512,61012,76012,55012,560
03/28/202512,48012,61012,39012,390
03/31/202512,26012,30012,05012,210
04/01/202512,48012,48012,27012,400
04/02/202512,34012,54012,26012,540
04/03/202512,34012,50011,88012,020
04/04/202512,14012,14011,40011,940
04/07/202510,96012,19010,87011,670
04/08/202511,92012,29011,86012,100
04/09/202511,57011,79011,39011,740
04/10/202512,66012,91012,13012,240
04/11/202512,55012,60012,12012,230
04/14/202512,59012,85012,56012,650
04/15/202512,46012,69012,45012,470
04/16/202512,23012,48012,18012,450
04/17/202512,48012,54012,21012,400
04/22/202512,13012,29011,924.3812,130
04/23/202512,43012,64012,35012,450
04/24/202512,17012,59012,05812,570
04/25/202512,71012,85012,56012,660
04/28/202512,69012,78012,58012,580
04/29/202512,66012,84012,51012,540
04/30/202512,57012,80012,39012,610
05/01/202512,78012,97012,72012,940
05/02/202512,60013,02012,60012,930
05/06/202512,87012,93012,63012,770
05/07/202512,74012,80012,42012,520
05/08/202512,73012,88012,67012,870
05/09/202512,87013,01012,78012,860
05/12/202512,99013,45012,99013,180
05/13/202513,40013,52013,28013,440
05/14/202513,26013,41013,16013,220
05/15/202513,11013,57013,03013,560
05/16/202513,68013,77013,55013,760
05/19/202513,77013,79013,43013,670
05/20/202513,69013,78013,61013,670
05/21/202513,41013,53013,39013,440
05/22/202513,30013,36013,13013,190
05/23/202513,39013,41012,96013,110
05/27/202513,41013,46013,20013,460
05/28/202513,47013,70013,47013,490
05/29/202513,61013,75013,45013,490
05/30/202513,49013,58013,37013,530
06/02/202513,21013,56013,15013,180
06/03/202513,10015,39013,10015,240
06/04/202515,06015,89015,06015,820
06/05/202515,67016,00015,56015,780
06/06/202515,87016,09015,67015,740
06/09/202515,63015,72015,43015,720
06/10/202515,40016,01015,40016,010
06/11/202515,88016,11015,79015,870
06/12/202515,57015,79015,54015,750
06/13/202515,53015,74015,53015,680
06/16/202515,67015,89015,65015,690
06/17/202515,56015,84015,53015,770
06/18/202515,90016,195.0315,68015,990
06/19/202515,85015,98015,67015,800
06/20/202515,75016,02015,68015,780
06/23/202515,86016,05015,74015,860
06/24/202515,95016,13015,75016,060
06/25/202516,04016,23016,04016,100
06/26/202515,94016,09015,88015,880
06/27/202515,88016,04015,86016,000
06/30/202516,00016,00015,78015,920
07/01/202515,78016,09015,70016,050
07/02/202516,08016,31716,06016,170
07/03/202516,18016,44016,17816,270
07/04/202516,18016,28015,88016,150
07/07/202516,25016,38016,168.0816,170
07/08/202516,50016,55016,32016,510
07/09/202516,32016,64516,29016,340
07/10/202516,48016,69016,42016,650
07/11/202516,42016,57016,35016,400
07/14/202516,34016,47016,17016,340
07/15/202516,37016,49016,27016,290
07/16/202516,16016,70015,84016,030
07/17/202516,09016,44015,64016,340
07/18/202516,37016,61016,28016,580
07/21/202516,56016,63016,35016,530
07/22/202516,38016,41016,22016,400
07/23/202516,50016,79016,48016,670
07/24/202516,74016,88016,59016,600
07/25/202516,58016,69016,51016,630
07/28/202516,72016,90016,61016,880
07/29/202516,44017,09016,44016,890
07/30/202516,92017,19016,90017,120
07/31/202516,90017,16016,88016,930
08/01/202516,75016,81016,42016,640
08/04/202516,72016,90016,69016,850
08/05/202516,90017,03016,67016,810
08/06/202516,86017,04016,49016,830
08/07/202516,57016,91016,49016,830
08/08/202516,73016,81016,61016,640
08/11/202515,98016,69015,98016,440
08/12/202516,45016,76016,04016,710
08/13/202516,73016,89016,62016,890
08/14/202516,88016,99016,74016,940
08/15/202516,92017,11016,84016,960
08/18/202517,07017,172.816,94016,940
08/19/202517,04017,40017,03017,300
08/20/202517,12017,22017,00017,090
08/21/202517,10017,21017,05017,080
08/22/202516,74017,61016,74017,460
08/26/202517,16017,36017,14017,310
08/27/202517,30017,47017,30017,370
08/28/202517,38017,54017,30017,320
08/29/202517,31017,45017,14017,150
09/01/202517,17017,19016,73017,130
09/02/202517,14017,52016,87017,010
09/03/202517,10017,22017,06017,100
09/04/202517,08017,59017,07017,540
09/05/202517,68017,97017,50017,600
09/08/202517,60017,78017,43017,740
09/09/202517,77017,79016,51016,680
09/10/202516,85016,97016,72016,760
09/11/202516,54016,67016,33016,400
09/12/202516,69016,69015,89015,890
09/15/202515,67015,69015,21015,580
09/16/202515,96017,54015,68016,500
09/17/202516,97017,07016,66016,720
09/18/202516,50016,86016,48016,720
09/19/202517,00017,03016,75016,880
09/22/202516,95017,11016,897.0417,050
09/23/202517,19017,55017,17017,350
09/24/202517,22017,37017,14017,160
09/25/202516,88016,94016,70016,940
09/26/202516,85016,904.9316,66016,750
09/29/202516,88016,97016,719.1516,800
09/30/202516,63016,79016,59016,640
10/01/202516,51016,71016,50016,680
10/02/202516,83017,23016,64017,180
10/03/202517,22017,30017,062.5217,130
10/06/202517,20017,33016,84017,270
10/07/202517,34017,66017,24017,240
10/08/202517,19017,36017,12017,330
10/09/202517,64017,64017,38017,500
10/10/202517,59017,81017,42017,430
10/13/202517,50017,64017,36017,590
10/14/202517,50017,88017,43017,850
10/15/202518,01018,23017,78017,780
10/16/202517,97018,14017,82017,920
10/17/202517,48017,68017,22017,450
10/20/202517,64018,00017,64018,000
10/21/202518,01018,40017,96018,400
10/22/202518,30018,38018,13018,150
10/23/202518,00018,25017,86018,190
10/24/202518,38018,80118,34018,800
10/27/202518,88018,88018,68018,750
10/28/202518,75018,92018,72018,790
10/29/202518,66019,04018,62019,020
10/30/202518,85019,15018,79018,950
10/31/202518,87018,95018,64018,740
11/03/202518,85019,08018,72218,850
11/04/202518,74018,95018,61018,830
11/05/202518,73018,87018,56018,830
11/06/202518,93019,13018,79018,850
11/07/202518,72018,86018,40018,670
11/10/202519,04019,24018,94019,050
11/11/202519,19019,24019,06019,220
11/12/202519,30019,63019,281.4919,470
11/13/202519,22019,32018,73019,000
11/14/202518,55018,59018,22018,510
11/17/202518,43018,48018,15018,150
11/18/202517,72018,16017,68017,930
11/19/202517,99018,16017,87018,080
11/20/202518,20018,38017,99018,050
11/21/202517,72017,95017,62017,900
11/24/202518,09018,37018,01018,300
11/25/202518,26018,66018,19018,640
11/26/202518,66019,08018,53019,070
11/27/202519,10019,18018,94019,010
11/28/202519,03019,24018,94019,130
12/01/202518,99019,02018,73019,020
12/02/202518,95019,27018,95019,030
12/03/202519,03019,12018,78018,900
12/04/202518,91019,02018,67018,740
12/05/202518,65018,85018,63018,810
12/08/202518,74018,79518,56018,600
12/09/202518,24018,89017,35017,460
12/10/202516,99017,29016,89017,240
12/11/202517,27017,42016,97017,090
12/12/202517,11017,33016,85016,850
12/15/202516,91016,96016,67016,910
12/16/202516,80016,90016,66016,810
12/17/202516,97016,98016,49016,600
12/18/202516,80017,25016,80017,110
12/19/202517,00017,06016,86016,900
12/22/202517,08017,20016,92017,020
12/23/202516,95017,06016,76016,810
12/24/202516,77016,82016,70016,790
12/29/202516,54016,98016,52016,830
12/30/202516,78016,874.0116,72016,720
12/31/202516,69016,75016,61016,610