9,212.00p+4.00 (+0.04%)21 Apr 2021, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ferguson PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 3, 20218620.00p8760.00p8582.00p8582.00p403,554
Mar 2, 20218554.00p8652.00p8474.00p8562.00p545,878
Mar 1, 20218508.00p8609.94p8424.00p8536.00p471,403
Feb 26, 20218490.00p8524.00p8400.00p8432.00p976,986
Feb 25, 20218786.00p8844.00p8590.00p8598.00p460,352
Feb 24, 20218666.00p8866.00p8638.00p8774.00p477,949
Feb 23, 20218662.00p8774.00p8590.00p8676.00p982,846
Feb 22, 20218656.00p8694.00p8570.00p8662.00p215,069
Feb 19, 20218666.00p8750.00p8594.00p8738.00p729,252
Feb 18, 20218666.00p8748.00p8590.00p8664.00p600,918
Feb 17, 20218754.00p8774.00p8668.00p8684.00p315,560
Feb 16, 20218900.00p8942.00p8736.00p8766.00p352,058
Feb 15, 20218928.00p8972.00p8888.00p8900.00p1,088,883
Feb 12, 20218766.00p8996.00p8766.00p8920.00p340,354
Feb 11, 20218810.00p8928.00p8778.00p8906.00p211,453
Feb 10, 20218768.00p8846.00p8718.00p8788.00p505,570
Feb 9, 20218804.00p8868.00p8708.00p8758.00p2,408,467
Feb 8, 20218762.00p8840.00p8676.00p8812.00p392,042
Feb 5, 20218912.00p8932.00p8690.00p8706.00p328,523
Feb 4, 20218790.00p8926.00p8746.00p8882.00p271,595
Feb 3, 20218798.00p8936.00p8726.00p8802.00p333,974
Feb 2, 20218600.00p8752.00p8505.31p8740.00p487,723
Feb 1, 20218476.00p8664.00p8476.00p8542.00p319,021
Jan 29, 20218464.00p8642.00p8360.00p8502.00p488,463
Jan 28, 20218596.00p8692.00p8358.00p8560.00p886,459
Jan 27, 20218792.00p8846.00p8560.00p8600.00p761,224
Jan 26, 20218968.00p8998.27p8826.00p8842.00p377,254
Jan 25, 20219160.00p9212.00p8954.00p8990.00p676,920
Jan 22, 20219272.00p9286.00p9104.00p9128.00p557,698
Jan 21, 20219048.00p9276.00p9048.00p9208.00p511,099
Jan 20, 20219032.00p9126.00p8994.00p9020.00p420,561
Jan 19, 20219100.00p9114.00p8947.75p9030.00p487,617
Jan 18, 20219280.00p9372.00p9044.00p9088.00p349,924
Jan 15, 20219300.00p9370.00p9230.00p9266.00p743,594
Jan 14, 20219330.00p9370.00p9218.00p9328.00p390,119
Jan 13, 20219302.00p9370.00p9276.00p9358.00p1,144,594
Jan 12, 20219178.00p9290.00p9152.00p9270.00p398,946
Jan 11, 20219458.00p9478.00p9108.00p9166.00p473,789
Jan 8, 20219270.00p9516.00p9172.00p9458.00p552,117
Jan 7, 20219008.00p9240.00p9001.66p9206.00p420,330
Jan 6, 20218800.00p8966.00p8734.00p8914.00p642,785
Jan 5, 20218756.00p8852.25p8666.00p8774.00p351,849
Jan 4, 20219012.00p9018.00p8818.00p8848.00p754,559
Dec 31, 20208802.00p8938.00p8741.10p8884.00p225,658
Dec 30, 20208888.00p9008.00p8884.00p8890.00p196,602
Dec 29, 20208876.00p9098.00p8876.00p9004.00p300,689
Dec 24, 20208732.00p8850.00p8732.00p8802.00p67,863
Dec 23, 20208910.00p8910.00p8822.00p8858.00p238,412
Dec 22, 20208802.00p8910.00p8780.00p8890.00p302,243
Dec 21, 20208778.00p8927.13p8710.00p8818.00p365,657
Showing 1 to 50 of 254