Ferguson Enterprises Inc. (FERG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 14,640.00 | 14,700.00 | 14,480.00 | 14,600.00 | 14,600.00 | 232,908 |
| 03 Oct 2024 | 14,850.00 | 14,850.00 | 14,630.00 | 14,720.00 | 14,720.00 | 105,545 |
| 02 Oct 2024 | 14,900.00 | 15,010.00 | 14,760.00 | 14,920.00 | 14,920.00 | 74,017 |
| 01 Oct 2024 | 14,760.00 | 15,010.00 | 14,650.00 | 14,840.00 | 14,840.00 | 75,983 |
| 30 Sept 2024 | 15,140.00 | 15,140.00 | 14,630.00 | 14,700.00 | 14,700.00 | 102,464 |
| 27 Sept 2024 | 15,000.00 | 15,190.00 | 14,900.00 | 15,080.00 | 15,080.00 | 191,104 |
| 26 Sept 2024 | 15,080.00 | 15,260.00 | 14,949.60 | 15,090.00 | 15,090.00 | 209,824 |
| 26 Sept 2024 | 79 Dividend | |||||
| 25 Sept 2024 | 14,860.00 | 15,280.00 | 14,860.00 | 15,060.00 | 14,981.00 | 160,384 |
| 24 Sept 2024 | 15,090.00 | 15,320.00 | 14,970.00 | 15,060.00 | 14,981.00 | 141,961 |
| 23 Sept 2024 | 14,830.00 | 15,110.00 | 14,710.00 | 14,940.00 | 14,861.63 | 119,994 |
| 20 Sept 2024 | 15,400.00 | 15,600.00 | 15,120.00 | 15,120.00 | 15,040.69 | 10,172,907 |
| 19 Sept 2024 | 15,510.00 | 16,100.00 | 15,510.00 | 15,630.00 | 15,548.01 | 228,076 |
| 18 Sept 2024 | 15,680.00 | 15,780.00 | 15,300.00 | 15,300.00 | 15,219.74 | 134,474 |
| 17 Sept 2024 | 14,890.00 | 15,510.00 | 14,310.00 | 15,450.00 | 15,368.95 | 296,674 |
| 16 Sept 2024 | 14,640.00 | 15,020.00 | 14,620.00 | 14,860.00 | 14,782.05 | 98,461 |
| 13 Sept 2024 | 14,500.00 | 14,670.00 | 14,450.00 | 14,650.00 | 14,573.15 | 94,817 |
| 12 Sept 2024 | 14,550.00 | 14,550.00 | 14,200.00 | 14,550.00 | 14,473.67 | 105,595 |
| 11 Sept 2024 | 14,450.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,274.72 | 176,181 |
| 10 Sept 2024 | 14,250.00 | 14,600.00 | 14,150.00 | 14,500.00 | 14,423.94 | 114,177 |
| 09 Sept 2024 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,324.46 | 114,565 |
| 06 Sept 2024 | 14,500.00 | 14,850.00 | 14,450.00 | 14,600.00 | 14,523.41 | 79,854 |
| 05 Sept 2024 | 14,700.00 | 14,850.00 | 14,550.00 | 14,550.00 | 14,473.67 | 128,702 |
| 04 Sept 2024 | 15,250.00 | 15,350.00 | 14,650.00 | 14,700.00 | 14,622.89 | 137,465 |
| 03 Sept 2024 | 15,750.00 | 15,750.00 | 15,332.50 | 15,550.00 | 15,468.43 | 88,625 |
| 02 Sept 2024 | 15,500.00 | 15,700.00 | 15,350.00 | 15,500.00 | 15,418.69 | 16,237 |
| 30 Aug 2024 | 15,650.00 | 15,700.00 | 15,450.00 | 15,500.00 | 15,418.69 | 102,077 |
| 29 Aug 2024 | 15,350.00 | 15,576.74 | 15,250.00 | 15,550.00 | 15,468.43 | 99,235 |
| 28 Aug 2024 | 15,750.00 | 15,850.00 | 15,350.00 | 15,450.00 | 15,368.95 | 138,169 |
| 27 Aug 2024 | 16,300.00 | 16,400.00 | 15,800.00 | 15,800.00 | 15,717.12 | 139,472 |
| 23 Aug 2024 | 15,900.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,115.02 | 44,477 |
| 22 Aug 2024 | 16,100.00 | 16,250.00 | 15,950.00 | 16,050.00 | 15,965.81 | 45,720 |
| 21 Aug 2024 | 15,800.00 | 16,100.00 | 15,750.00 | 16,100.00 | 16,015.54 | 56,060 |
| 20 Aug 2024 | 15,900.00 | 16,050.00 | 15,825.00 | 15,850.00 | 15,766.86 | 27,765 |
| 19 Aug 2024 | 15,800.00 | 16,050.00 | 15,750.00 | 15,850.00 | 15,766.86 | 48,990 |
| 16 Aug 2024 | 16,250.00 | 16,300.00 | 15,950.00 | 16,000.00 | 15,916.07 | 78,014 |
| 15 Aug 2024 | 15,850.00 | 16,300.00 | 15,800.00 | 16,250.00 | 16,164.76 | 85,529 |
| 14 Aug 2024 | 15,750.00 | 15,900.00 | 15,650.00 | 15,850.00 | 15,766.86 | 126,683 |
| 13 Aug 2024 | 15,250.00 | 15,650.00 | 15,100.00 | 15,550.00 | 15,468.43 | 98,752 |
| 12 Aug 2024 | 15,450.00 | 15,578.28 | 15,150.00 | 15,350.00 | 15,269.48 | 115,923 |
| 09 Aug 2024 | 15,350.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,418.69 | 44,765 |
| 08 Aug 2024 | 15,350.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,418.69 | 139,853 |
| 07 Aug 2024 | 15,900.00 | 16,000.00 | 15,650.00 | 15,800.00 | 15,717.12 | 140,361 |
| 06 Aug 2024 | 15,400.00 | 15,850.00 | 15,300.00 | 15,700.00 | 15,617.64 | 143,486 |
| 05 Aug 2024 | 15,574.00 | 15,938.00 | 15,314.00 | 15,760.00 | 15,677.33 | 110,491 |
| 02 Aug 2024 | 16,920.00 | 17,068.00 | 15,746.00 | 15,880.00 | 15,796.70 | 115,749 |
| 01 Aug 2024 | 16,840.00 | 17,412.00 | 16,802.00 | 16,920.00 | 16,831.24 | 29,618 |
| 31 July 2024 | 17,075.00 | 17,310.00 | 17,075.00 | 17,235.00 | 17,144.59 | 104,150 |
| 30 July 2024 | 16,930.00 | 17,085.00 | 16,265.00 | 16,960.00 | 16,871.03 | 326,264 |
| 29 July 2024 | 17,080.00 | 17,090.00 | 16,840.00 | 16,890.00 | 16,801.40 | 101,094 |
| 26 July 2024 | 16,565.00 | 17,070.00 | 16,545.00 | 16,925.00 | 16,836.22 | 144,960 |
| 25 July 2024 | 16,115.00 | 16,405.00 | 15,705.00 | 16,395.00 | 16,309.00 | 129,856 |
| 24 July 2024 | 16,330.00 | 16,415.00 | 16,140.00 | 16,365.00 | 16,279.15 | 86,088 |
| 23 July 2024 | 16,245.00 | 16,475.00 | 16,185.00 | 16,405.00 | 16,318.94 | 68,132 |
| 22 July 2024 | 16,035.00 | 16,220.00 | 15,990.00 | 16,150.00 | 16,065.28 | 58,906 |
| 19 July 2024 | 16,245.00 | 16,245.00 | 16,030.00 | 16,030.00 | 15,945.91 | 46,599 |
| 18 July 2024 | 16,235.00 | 16,575.00 | 16,090.00 | 16,260.00 | 16,174.71 | 79,098 |
| 17 July 2024 | 16,610.00 | 16,625.00 | 16,185.00 | 16,285.00 | 16,199.57 | 69,917 |
| 16 July 2024 | 15,825.00 | 16,395.00 | 15,795.00 | 16,350.00 | 16,264.23 | 110,447 |
| 15 July 2024 | 15,695.00 | 16,155.00 | 15,625.00 | 15,775.00 | 15,692.25 | 94,342 |
| 12 July 2024 | 15,315.00 | 15,645.00 | 15,070.00 | 15,560.00 | 15,478.38 | 69,507 |
| 11 July 2024 | 14,870.00 | 15,275.00 | 14,800.00 | 15,270.00 | 15,189.90 | 74,283 |
| 10 July 2024 | 14,750.00 | 14,825.00 | 14,630.00 | 14,685.00 | 14,607.97 | 35,108 |
| 09 July 2024 | 14,845.00 | 14,940.00 | 14,680.00 | 14,705.00 | 14,627.86 | 71,149 |
| 08 July 2024 | 14,795.00 | 14,935.00 | 14,540.00 | 14,865.00 | 14,787.02 | 73,782 |
| 05 July 2024 | 14,790.00 | 14,900.00 | 14,540.00 | 14,805.00 | 14,727.34 | 136,375 |
| 04 July 2024 | 14,915.00 | 15,035.00 | 14,585.00 | 14,630.00 | 14,553.26 | 30,599 |
| 03 July 2024 | 14,585.00 | 15,105.00 | 14,535.00 | 14,915.00 | 14,836.76 | 112,658 |
| 02 July 2024 | 14,980.00 | 14,980.00 | 14,775.00 | 14,890.00 | 14,811.89 | 178,846 |
| 01 July 2024 | 15,235.00 | 15,320.00 | 14,960.00 | 14,995.00 | 14,916.34 | 93,425 |
| 28 June 2024 | 15,315.00 | 15,430.00 | 15,180.00 | 15,235.00 | 15,155.08 | 112,436 |
| 27 June 2024 | 15,105.00 | 15,225.00 | 15,000.00 | 15,125.00 | 15,045.66 | 73,027 |
| 26 June 2024 | 15,075.00 | 15,240.00 | 15,000.00 | 15,105.00 | 15,025.76 | 94,817 |
| 25 June 2024 | 15,365.00 | 15,430.00 | 14,985.00 | 15,045.00 | 14,966.08 | 61,877 |
| 24 June 2024 | 15,420.00 | 15,675.00 | 15,270.00 | 15,475.00 | 15,393.82 | 41,276 |
| 21 June 2024 | 15,405.00 | 15,470.00 | 15,240.00 | 15,355.00 | 15,274.45 | 225,083 |
| 20 June 2024 | 15,800.00 | 16,020.00 | 15,500.00 | 15,580.00 | 15,498.27 | 228,887 |
| 19 June 2024 | 15,975.00 | 15,975.00 | 15,673.38 | 15,815.00 | 15,732.04 | 24,210 |
| 18 June 2024 | 15,755.00 | 15,860.00 | 15,650.00 | 15,810.00 | 15,727.07 | 62,756 |
| 17 June 2024 | 15,895.00 | 15,958.00 | 15,710.00 | 15,765.00 | 15,682.30 | 57,823 |
| 14 June 2024 | 16,230.00 | 16,230.00 | 15,785.00 | 15,820.00 | 15,737.01 | 64,965 |
| 13 June 2024 | 16,230.00 | 16,320.00 | 16,115.00 | 16,115.00 | 16,030.47 | 85,277 |
| 13 June 2024 | 79 Dividend | |||||
| 12 June 2024 | 15,825.00 | 16,325.00 | 15,825.00 | 16,225.00 | 16,061.30 | 70,869 |
| 11 June 2024 | 15,680.00 | 15,780.00 | 15,515.00 | 15,650.00 | 15,492.10 | 106,040 |
| 10 June 2024 | 15,560.00 | 15,825.00 | 15,470.00 | 15,565.00 | 15,407.96 | 68,597 |
| 07 June 2024 | 15,685.00 | 15,810.00 | 15,185.00 | 15,730.00 | 15,571.30 | 72,960 |
| 06 June 2024 | 15,715.00 | 15,935.00 | 15,670.00 | 15,735.00 | 15,576.25 | 52,844 |
| 05 June 2024 | 15,500.00 | 15,770.00 | 15,320.00 | 15,730.00 | 15,571.30 | 131,574 |
| 04 June 2024 | 15,645.00 | 15,980.00 | 15,245.00 | 15,575.00 | 15,417.86 | 180,972 |
| 03 June 2024 | 16,170.00 | 16,320.00 | 15,765.00 | 15,905.00 | 15,744.53 | 66,400 |
| 31 May 2024 | 16,180.00 | 16,275.00 | 15,850.00 | 15,900.00 | 15,739.58 | 130,297 |
| 30 May 2024 | 15,930.00 | 16,125.00 | 15,900.85 | 16,125.00 | 15,962.31 | 174,794 |
| 29 May 2024 | 16,110.00 | 16,110.00 | 15,920.00 | 15,970.00 | 15,808.88 | 72,066 |
| 28 May 2024 | 16,305.00 | 16,485.00 | 16,160.00 | 16,205.00 | 16,041.50 | 57,142 |
| 24 May 2024 | 16,275.00 | 16,385.00 | 16,270.00 | 16,385.00 | 16,219.69 | 80,619 |
| 23 May 2024 | 16,515.00 | 16,645.00 | 16,315.00 | 16,425.00 | 16,259.29 | 69,048 |
| 22 May 2024 | 16,535.00 | 16,635.00 | 16,415.00 | 16,550.00 | 16,383.02 | 60,271 |
| 21 May 2024 | 16,775.00 | 16,880.00 | 16,535.00 | 16,600.00 | 16,432.52 | 47,343 |
| 20 May 2024 | 16,550.00 | 16,747.46 | 16,550.00 | 16,710.00 | 16,541.41 | 25,503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.