Australia markets open in 8 hours 37 minutes

Ferguson plc (FERG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16,790.00-135.00 (-0.80%)
As of 04:08PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416,740.0016,800.0016,445.0016,790.0016,790.0038,642
24 Apr 202417,105.0017,155.0016,890.0016,925.0016,925.0091,104
23 Apr 202416,845.0017,030.0016,835.0016,970.0016,970.0075,837
22 Apr 202416,920.0017,065.0016,800.0016,835.0016,835.0098,824
19 Apr 202416,705.0016,955.0016,705.0016,920.0016,920.0094,138
18 Apr 202416,975.0017,090.0016,840.0017,090.0017,090.00100,940
17 Apr 202417,200.0017,365.0017,015.0017,020.0017,020.0096,837
16 Apr 202417,240.0017,270.0017,125.0017,160.0017,160.00100,675
15 Apr 202417,450.0017,655.0017,350.0017,475.0017,475.00142,703
12 Apr 202417,470.0017,500.0017,330.0017,445.0017,445.0073,072
11 Apr 202417,515.0017,595.0017,220.0017,350.0017,350.0092,103
10 Apr 202417,600.0017,600.0017,230.0017,545.0017,545.00137,247
09 Apr 202417,630.0017,688.4817,350.0017,450.0017,450.0098,348
08 Apr 202417,760.0017,810.0017,635.0017,650.0017,650.0075,416
05 Apr 202417,490.0017,715.0017,335.0017,600.0017,600.00111,203
04 Apr 202417,295.0017,420.0017,270.0017,400.0017,400.0067,798
03 Apr 202417,135.0017,340.0017,135.0017,280.0017,280.0084,288
02 Apr 202417,235.0017,375.0017,080.0017,250.0017,250.0093,286
28 Mar 202417,275.0017,425.0017,265.0017,325.0017,325.0078,407
27 Mar 202417,360.0017,560.0017,350.0017,390.0017,390.0083,954
26 Mar 202417,185.0017,380.0017,130.0017,360.0017,360.00135,336
25 Mar 202417,490.0017,565.0017,325.0017,350.0017,350.00144,903
22 Mar 202417,580.0017,630.0017,455.0017,555.0017,555.0085,590
21 Mar 202416,970.0017,420.0016,855.0017,400.0017,400.00195,319
20 Mar 202416,775.0017,050.0016,680.0017,005.0017,005.00185,206
19 Mar 202416,215.0016,710.0016,210.0016,705.0016,705.0068,449
18 Mar 202416,250.0016,460.0016,205.0016,335.0016,335.00166,917
15 Mar 202416,205.0016,330.0016,170.0016,240.0016,240.00233,364
14 Mar 202416,010.0016,415.0015,990.0016,280.0016,280.0083,523
14 Mar 202479 Dividend
13 Mar 202415,675.0016,070.0015,675.0016,060.0015,981.00111,449
12 Mar 202415,535.0015,770.0015,475.0015,770.0015,692.4391,379
11 Mar 202415,495.0015,495.0015,290.0015,415.0015,339.1770,021
08 Mar 202415,790.0015,790.0015,550.0015,595.0015,518.29105,358
07 Mar 202415,615.0015,895.0015,615.0015,645.0015,568.0478,951
06 Mar 202415,610.0016,020.0015,610.0015,880.0015,801.89198,084
05 Mar 202417,065.0017,170.0015,965.0016,000.0015,921.29648,030
04 Mar 202416,955.0016,960.0016,715.0016,945.0016,861.65147,487
01 Mar 202416,720.0016,925.0016,675.0016,905.0016,821.84115,379
29 Feb 202416,695.0016,730.0016,340.0016,485.0016,403.91507,108
28 Feb 202416,395.0016,710.0016,375.0016,660.0016,578.05106,718
27 Feb 202416,570.0016,670.0016,490.0016,560.0016,478.5485,110
26 Feb 202416,185.0016,560.0016,185.0016,500.0016,418.84116,409
23 Feb 202416,290.0016,405.0016,210.0016,235.0016,155.1486,732
22 Feb 202415,995.0016,325.5015,990.0016,300.0016,219.82104,519
21 Feb 202415,940.0016,095.0015,875.0015,990.0015,911.34115,203
20 Feb 202415,895.0015,905.0015,570.0015,865.0015,786.96177,323
19 Feb 202415,815.0015,815.0015,529.5015,740.0015,662.5719,623
16 Feb 202415,715.0015,900.0015,700.0015,855.0015,777.0169,833
15 Feb 202415,455.0015,560.0015,380.0015,520.0015,443.6665,232
14 Feb 202415,235.0015,440.0015,235.0015,375.0015,299.3770,629
13 Feb 202415,690.0015,690.0015,115.0015,360.0015,284.44109,188
12 Feb 202415,750.0015,765.0015,625.0015,660.0015,582.9794,264
09 Feb 202415,555.0015,770.0015,505.0015,720.0015,642.67104,136
08 Feb 202415,290.0015,455.5015,290.0015,405.0015,329.2256,767
07 Feb 202415,200.0015,445.0015,200.0015,445.0015,369.0378,231
06 Feb 202415,190.0015,300.0015,100.0015,265.0015,189.9173,065
05 Feb 202415,130.0015,180.0014,965.0015,045.0014,970.9971,492
02 Feb 202415,020.0015,100.0014,950.0015,100.0015,025.72113,524
01 Feb 202414,915.0015,080.0014,875.0014,905.0014,831.6869,481
31 Jan 202415,020.0015,100.0014,850.0014,850.0014,776.95115,437
30 Jan 202414,850.0015,085.0014,850.0015,035.0014,961.0496,062
29 Jan 202414,735.0014,925.0014,735.0014,840.0014,767.00140,013
26 Jan 202414,800.0014,950.0014,780.0014,780.0014,707.30143,784
25 Jan 202414,735.0014,870.0014,540.0014,870.0014,796.85100,328
24 Jan 202415,020.0015,045.0014,815.0014,875.0014,801.83144,480
23 Jan 202415,120.0015,120.0014,840.0014,850.0014,776.95146,605
22 Jan 202414,955.0015,005.0014,870.0014,985.0014,911.2985,493
19 Jan 202414,905.0014,981.7314,820.0014,865.0014,791.8857,628
18 Jan 202414,615.0014,920.0014,595.0014,920.0014,846.61231,121
17 Jan 202414,665.0014,665.0014,500.0014,640.0014,567.99130,797
16 Jan 202414,510.0014,790.0014,465.0014,685.0014,612.76102,495
15 Jan 202414,594.5014,615.5014,340.0014,510.0014,438.6330,010
12 Jan 202414,535.0014,745.0014,535.0014,645.0014,572.9645,389
11 Jan 202414,685.0014,770.0014,540.0014,560.0014,488.3863,694
10 Jan 202414,690.0014,725.0014,585.0014,680.0014,607.7968,334
09 Jan 202414,675.0014,610.0014,565.0014,600.0014,528.18186,349
08 Jan 202414,755.0014,774.5014,600.0014,600.0014,528.1882,254
05 Jan 202414,620.0014,720.0014,515.0014,690.0014,617.7451,463
04 Jan 202414,560.0014,720.0014,515.0014,710.0014,637.6480,951
03 Jan 202414,970.0014,970.0014,580.0014,600.0014,528.18112,129
02 Jan 202415,140.0015,210.0014,870.0014,890.0014,816.7580,857
29 Dec 202315,125.0015,205.0015,085.0015,085.0015,010.8027,176
28 Dec 202315,045.0015,220.0015,035.0015,115.0015,040.6511,789
27 Dec 202315,080.0015,205.0015,035.0015,085.0015,010.8082,513
22 Dec 202314,880.0014,940.0014,875.0014,930.0014,856.5621,451
21 Dec 202314,805.0014,940.0014,805.0014,925.0014,851.5876,719
20 Dec 202314,915.0015,000.0014,830.0014,940.0014,866.5189,470
19 Dec 202314,900.0014,962.0014,840.0014,890.0014,816.75236,952
18 Dec 202314,840.0014,960.0014,755.0014,845.0014,771.98236,330
15 Dec 202314,805.0014,960.0014,645.0014,900.0014,826.71406,366
14 Dec 202314,620.0014,725.0014,420.0014,665.0014,592.86191,929
14 Dec 202362 Dividend
13 Dec 202314,650.0014,650.0014,465.0014,510.0014,376.93276,670
12 Dec 202314,580.0014,625.0014,470.0014,520.0014,386.84113,698
11 Dec 202314,335.0014,555.0014,210.0014,535.0014,401.70128,473
08 Dec 202314,035.0014,335.0013,955.0014,300.0014,168.86180,587
07 Dec 202313,840.0014,110.0013,825.0014,040.0013,911.24230,429
06 Dec 202313,505.0013,970.0013,455.0013,835.0013,708.12174,245
05 Dec 202313,020.0013,980.0012,995.0013,865.0013,737.84143,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...