Ferguson Enterprises Inc. (DI) (FERG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferguson Enterprises Inc. (DI)

Date Open High Low Close* Volume
21/11/2024 16,020.00p 16,340.00p 15,930.00p 16,300.00p 62727
20/11/2024 15,900.00p 16,060.00p 15,871.14p 15,980.00p 44433
19/11/2024 15,900.00p 15,940.00p 15,550.00p 15,910.00p 80724
18/11/2024 15,750.00p 15,860.00p 15,660.00p 15,840.00p 45785
15/11/2024 16,060.00p 16,110.00p 15,690.00p 15,730.00p 48959
14/11/2024 16,190.00p 16,430.00p 16,150.00p 16,190.00p 44815
13/11/2024 16,040.00p 16,260.00p 16,020.00p 16,220.00p 57848
12/11/2024 16,200.00p 16,340.00p 16,020.00p 16,130.00p 140317
11/11/2024 16,030.00p 16,320.00p 16,030.00p 16,280.00p 45034
08/11/2024 16,340.00p 16,340.00p 15,880.00p 15,980.00p 55074
07/11/2024 16,230.00p 16,352.50p 16,090.00p 16,180.00p 71878
06/11/2024 15,760.00p 16,730.00p 15,760.00p 16,270.00p 205242
05/11/2024 15,300.00p 15,430.00p 15,160.00p 15,430.00p 54029
04/11/2024 15,350.00p 15,520.00p 15,180.00p 15,360.00p 59014
01/11/2024 15,180.00p 15,410.00p 15,180.00p 15,380.00p 36920
31/10/2024 15,170.00p 15,400.00p 15,080.00p 15,320.00p 77117
30/10/2024 15,080.00p 15,250.00p 14,900.00p 15,250.00p 97558
29/10/2024 15,310.00p 15,310.00p 14,840.00p 14,960.00p 93676
28/10/2024 15,200.00p 15,470.34p 15,084.08p 15,200.00p 82635
25/10/2024 15,300.00p 15,380.00p 15,150.00p 15,160.00p 60311
24/10/2024 15,100.00p 15,390.00p 15,040.00p 15,110.00p 70252
23/10/2024 15,100.00p 15,212.20p 14,990.00p 15,110.00p 49684
22/10/2024 15,220.00p 15,318.50p 15,030.00p 15,110.00p 91967
21/10/2024 15,750.00p 15,760.00p 15,460.00p 15,460.00p 68234
18/10/2024 15,810.00p 15,810.00p 15,420.00p 15,710.00p 88002
17/10/2024 15,550.00p 15,780.00p 15,469.88p 15,470.00p 45762
16/10/2024 15,500.00p 15,610.00p 15,290.00p 15,560.00p 65542
15/10/2024 15,330.00p 15,540.00p 15,330.00p 15,430.00p 37190
14/10/2024 15,280.00p 15,360.00p 15,194.00p 15,320.00p 42784
11/10/2024 15,070.00p 15,250.00p 15,050.00p 15,190.00p 90959
10/10/2024 15,000.00p 15,200.00p 14,510.00p 15,140.00p 132135
09/10/2024 14,930.00p 15,060.00p 14,800.00p 15,010.00p 89704
08/10/2024 14,600.00p 14,910.00p 14,600.00p 14,760.00p 93964
07/10/2024 14,750.00p 14,850.00p 14,660.00p 14,790.00p 83617
04/10/2024 14,640.00p 14,700.00p 14,480.00p 14,600.00p 232698
03/10/2024 14,850.00p 14,850.00p 14,630.00p 14,720.00p 100449
02/10/2024 14,900.00p 15,010.00p 14,760.00p 14,920.00p 73686
01/10/2024 14,760.00p 15,010.00p 14,650.00p 14,840.00p 74926
30/09/2024 15,140.00p 15,140.00p 14,630.00p 14,700.00p 99938
27/09/2024 15,000.00p 15,190.00p 14,900.00p 15,080.00p 190352
26/09/2024 15,080.00p 15,260.00p 14,949.60p 15,090.00p 209586
25/09/2024 14,860.00p 15,280.00p 14,860.00p 15,060.00p 159467
24/09/2024 15,090.00p 15,320.00p 14,970.00p 15,060.00p 137833
23/09/2024 14,830.00p 15,110.00p 14,710.00p 14,940.00p 119596
20/09/2024 15,400.00p 15,600.00p 15,120.00p 15,120.00p 9691334
19/09/2024 15,510.00p 16,100.00p 15,510.00p 15,630.00p 227808
18/09/2024 15,680.00p 15,780.00p 15,300.00p 15,300.00p 133909
17/09/2024 14,890.00p 15,510.00p 14,310.00p 15,450.00p 294927
16/09/2024 14,640.00p 15,020.00p 14,620.00p 14,860.00p 97559
13/09/2024 14,500.00p 14,670.00p 14,450.00p 14,650.00p 93406
12/09/2024 14,550.00p 14,550.00p 14,200.00p 14,550.00p 104309
11/09/2024 14,450.00p 14,550.00p 14,100.00p 14,350.00p 175958
10/09/2024 14,250.00p 14,600.00p 14,150.00p 14,500.00p 114010
09/09/2024 14,600.00p 14,700.00p 14,300.00p 14,400.00p 113487
06/09/2024 14,500.00p 14,850.00p 14,450.00p 14,600.00p 79400
05/09/2024 14,700.00p 14,850.00p 14,550.00p 14,550.00p 126987
04/09/2024 15,250.00p 15,350.00p 14,650.00p 14,700.00p 137090
03/09/2024 15,750.00p 15,750.00p 15,332.50p 15,550.00p 87606
30/08/2024 15,650.00p 15,700.00p 15,450.00p 15,500.00p 101883
29/08/2024 15,350.00p 15,576.74p 15,250.00p 15,550.00p 98734
28/08/2024 15,750.00p 15,850.00p 15,350.00p 15,450.00p 137822
27/08/2024 16,300.00p 16,400.00p 15,800.00p 15,800.00p 139263
23/08/2024 15,900.00p 16,200.00p 15,900.00p 16,200.00p 44366
22/08/2024 16,100.00p 16,250.00p 15,950.00p 16,050.00p 45324
21/08/2024 15,800.00p 16,100.00p 15,750.00p 16,100.00p 54711
20/08/2024 15,900.00p 16,050.00p 15,825.00p 15,850.00p 27115
19/08/2024 15,800.00p 16,050.00p 15,750.00p 15,850.00p 48867
16/08/2024 16,250.00p 16,300.00p 15,950.00p 16,000.00p 77607
15/08/2024 15,850.00p 16,300.00p 15,800.00p 16,250.00p 84396
14/08/2024 15,750.00p 15,900.00p 15,650.00p 15,850.00p 126463
13/08/2024 15,250.00p 15,650.00p 15,100.00p 15,550.00p 95912
12/08/2024 15,450.00p 15,578.28p 15,150.00p 15,350.00p 115754
09/08/2024 15,350.00p 15,500.00p 15,300.00p 15,500.00p 44471
08/08/2024 15,350.00p 15,700.00p 15,300.00p 15,500.00p 138221
07/08/2024 15,900.00p 16,000.00p 15,650.00p 15,800.00p 119984
06/08/2024 15,400.00p 15,850.00p 15,300.00p 15,700.00p 142525
05/08/2024 15,574.00p 15,938.00p 15,314.00p 15,760.00p 109675
02/08/2024 16,920.00p 17,068.00p 15,746.00p 15,880.00p 115188
01/08/2024 16,840.00p 17,412.00p 16,802.00p 16,920.00p 29139
31/07/2024 17,075.00p 17,310.00p 17,075.00p 17,235.00p 102831
30/07/2024 16,930.00p 17,085.00p 16,265.00p 16,960.00p 251140
29/07/2024 17,080.00p 17,090.00p 16,840.00p 16,890.00p 101088
26/07/2024 16,565.00p 17,070.00p 16,545.00p 16,925.00p 144522
25/07/2024 16,115.00p 16,405.00p 15,705.00p 16,395.00p 128353
24/07/2024 16,330.00p 16,415.00p 16,140.00p 16,365.00p 85639
23/07/2024 16,245.00p 16,475.00p 16,185.00p 16,405.00p 68035
22/07/2024 16,035.00p 16,220.00p 15,990.00p 16,150.00p 58645
19/07/2024 16,245.00p 16,245.00p 16,030.00p 16,030.00p 45841
18/07/2024 16,235.00p 16,575.00p 16,090.00p 16,260.00p 77266
17/07/2024 16,610.00p 16,625.00p 16,185.00p 16,285.00p 69067
16/07/2024 15,825.00p 16,395.00p 15,795.00p 16,350.00p 70666
15/07/2024 15,695.00p 16,155.00p 15,625.00p 15,775.00p 93346
12/07/2024 15,315.00p 15,645.00p 15,070.00p 15,560.00p 69209
11/07/2024 14,870.00p 15,275.00p 14,800.00p 15,270.00p 73560
10/07/2024 14,750.00p 14,825.00p 14,630.00p 14,685.00p 33818
09/07/2024 14,845.00p 14,940.00p 14,680.00p 14,705.00p 70944
08/07/2024 14,795.00p 14,935.00p 14,540.00p 14,865.00p 72515
05/07/2024 14,790.00p 14,900.00p 14,540.00p 14,805.00p 136233
04/07/2024 14,915.00p 15,035.00p 14,585.00p 14,630.00p 30598
03/07/2024 14,585.00p 15,105.00p 14,535.00p 14,915.00p 112158
02/07/2024 14,980.00p 14,980.00p 14,775.00p 14,890.00p 178293
01/07/2024 15,235.00p 15,320.00p 14,960.00p 14,995.00p 70194
28/06/2024 15,315.00p 15,430.00p 15,180.00p 15,235.00p 111820
27/06/2024 15,105.00p 15,225.00p 15,000.00p 15,125.00p 72568
26/06/2024 15,075.00p 15,240.00p 15,000.00p 15,105.00p 55186
25/06/2024 15,365.00p 15,430.00p 14,985.00p 15,045.00p 61156
24/06/2024 15,420.00p 15,675.00p 15,270.00p 15,475.00p 40136
21/06/2024 15,405.00p 15,470.00p 15,240.00p 15,355.00p 224594
20/06/2024 15,800.00p 16,020.00p 15,500.00p 15,580.00p 225847
19/06/2024 15,975.00p 15,975.00p 15,673.38p 15,815.00p 24210
18/06/2024 15,755.00p 15,860.00p 15,650.00p 15,810.00p 62413
17/06/2024 15,895.00p 15,958.00p 15,710.00p 15,765.00p 57538
14/06/2024 16,230.00p 16,230.00p 15,785.00p 15,820.00p 64447
13/06/2024 16,230.00p 16,320.00p 16,115.00p 16,115.00p 84851
12/06/2024 15,825.00p 16,325.00p 15,825.00p 16,225.00p 70256
11/06/2024 15,680.00p 15,780.00p 15,515.00p 15,650.00p 105737
10/06/2024 15,560.00p 15,825.00p 15,470.00p 15,565.00p 68345
07/06/2024 15,685.00p 15,810.00p 15,185.00p 15,730.00p 72430
06/06/2024 15,715.00p 15,935.00p 15,670.00p 15,735.00p 52060
05/06/2024 15,500.00p 15,770.00p 15,320.00p 15,730.00p 131053
04/06/2024 15,645.00p 15,980.00p 15,245.00p 15,575.00p 141082
03/06/2024 16,170.00p 16,320.00p 15,765.00p 15,905.00p 65632
31/05/2024 16,180.00p 16,275.00p 15,850.00p 15,900.00p 117551
30/05/2024 15,930.00p 16,125.00p 15,900.85p 16,125.00p 174555
29/05/2024 16,110.00p 16,110.00p 15,920.00p 15,970.00p 71479
28/05/2024 16,305.00p 16,485.00p 16,160.00p 16,205.00p 56697
24/05/2024 16,275.00p 16,385.00p 16,270.00p 16,385.00p 70275
23/05/2024 16,515.00p 16,645.00p 16,315.00p 16,425.00p 68717
22/05/2024 16,535.00p 16,635.00p 16,415.00p 16,550.00p 60244
21/05/2024 16,775.00p 16,880.00p 16,535.00p 16,600.00p 47314
20/05/2024 16,550.00p 16,747.46p 16,550.00p 16,710.00p 23472
17/05/2024 16,720.00p 16,820.00p 16,580.00p 16,610.00p 87792
16/05/2024 17,390.00p 17,460.00p 17,000.00p 17,030.00p 66664
15/05/2024 17,310.00p 17,480.00p 17,250.00p 17,315.00p 94772
14/05/2024 17,555.00p 17,555.00p 17,280.00p 17,290.00p 53512
13/05/2024 17,725.00p 17,770.00p 17,524.50p 17,625.00p 37065
10/05/2024 17,570.00p 17,805.00p 17,570.00p 17,685.00p 28987
09/05/2024 17,610.00p 17,785.00p 17,345.00p 17,680.00p 25278
08/05/2024 17,610.00p 17,690.00p 17,495.00p 17,510.00p 39468
07/05/2024 17,555.00p 17,560.00p 17,385.00p 17,535.00p 46166
03/05/2024 17,300.00p 17,415.00p 16,570.00p 17,285.00p 48588
02/05/2024 16,645.00p 17,085.00p 16,645.00p 16,990.00p 128139
01/05/2024 16,740.00p 16,925.00p 16,685.00p 16,890.00p 44332
30/04/2024 17,115.00p 17,225.00p 16,960.00p 16,960.00p 82236
29/04/2024 17,020.00p 17,250.00p 16,765.00p 17,040.00p 50958
26/04/2024 17,115.00p 17,175.00p 17,010.00p 17,100.00p 38870
25/04/2024 16,740.00p 16,830.00p 16,445.00p 16,815.00p 73027
24/04/2024 17,105.00p 17,155.00p 16,890.00p 16,925.00p 71928
23/04/2024 16,845.00p 17,030.00p 16,835.00p 16,970.00p 44061
22/04/2024 16,920.00p 17,065.00p 16,800.00p 16,835.00p 67793
19/04/2024 16,705.00p 16,955.00p 16,705.00p 16,920.00p 39547
18/04/2024 16,975.00p 17,090.00p 16,840.00p 17,090.00p 78965
17/04/2024 17,200.00p 17,365.00p 17,015.00p 17,020.00p 65100
16/04/2024 17,240.00p 17,270.00p 17,125.00p 17,160.00p 75371
15/04/2024 17,450.00p 17,655.00p 17,350.00p 17,475.00p 95858
12/04/2024 17,470.00p 17,500.00p 17,330.00p 17,445.00p 38846
11/04/2024 17,515.00p 17,595.00p 17,220.00p 17,350.00p 71295
10/04/2024 17,600.00p 17,600.00p 17,230.00p 17,545.00p 63721
09/04/2024 17,630.00p 17,688.49p 17,350.00p 17,450.00p 64464
08/04/2024 17,760.00p 17,810.00p 17,635.00p 17,650.00p 54053
05/04/2024 17,490.00p 17,715.00p 17,335.00p 17,600.00p 72780
04/04/2024 17,295.00p 17,420.00p 17,225.00p 17,400.00p 44569
03/04/2024 17,135.00p 17,340.00p 17,135.00p 17,280.00p 84288
02/04/2024 17,235.00p 17,375.00p 17,080.00p 17,250.00p 66392
28/03/2024 17,275.00p 17,425.00p 17,265.00p 17,325.00p 54917
27/03/2024 17,360.00p 17,560.00p 17,350.00p 17,390.00p 76619
26/03/2024 17,185.00p 17,380.00p 17,130.00p 17,360.00p 115032
25/03/2024 17,490.00p 17,565.00p 17,325.00p 17,350.00p 110415
22/03/2024 17,580.00p 17,630.00p 17,455.00p 17,555.00p 53937
21/03/2024 16,970.00p 17,420.00p 16,855.00p 17,400.00p 150622
20/03/2024 16,215.00p 16,705.00p 16,215.00p 17,005.00p 161823
19/03/2024 16,215.00p 16,710.00p 16,210.00p 16,705.00p 49570
18/03/2024 16,250.00p 16,460.00p 16,205.00p 16,335.00p 47859
15/03/2024 16,205.00p 16,330.00p 16,170.00p 16,240.00p 202865
14/03/2024 16,010.00p 16,415.00p 15,990.00p 16,280.00p 70421
13/03/2024 15,675.00p 16,070.00p 15,675.00p 16,060.00p 99372
12/03/2024 15,535.00p 15,770.00p 15,475.00p 15,770.00p 73553
11/03/2024 15,495.00p 15,495.00p 15,290.00p 15,415.00p 58769
08/03/2024 15,790.00p 15,790.00p 15,550.00p 15,595.00p 85110
07/03/2024 15,615.00p 15,895.00p 15,615.00p 15,645.00p 54477
06/03/2024 15,610.00p 16,020.00p 15,610.00p 15,880.00p 95414
05/03/2024 17,065.00p 17,170.00p 15,965.00p 16,000.00p 158382
04/03/2024 16,955.00p 16,960.00p 16,715.00p 16,945.00p 85183
01/03/2024 16,720.00p 16,925.00p 16,675.00p 16,905.00p 82244
29/02/2024 16,695.00p 16,730.00p 16,340.00p 16,485.00p 421098
28/02/2024 16,395.00p 16,710.00p 16,375.00p 16,660.00p 85916
27/02/2024 16,570.00p 16,670.00p 16,490.00p 16,560.00p 55803
26/02/2024 16,185.00p 16,560.00p 16,185.00p 16,500.00p 77456
23/02/2024 16,290.00p 16,405.00p 16,210.00p 16,235.00p 57255
22/02/2024 15,995.00p 16,325.50p 15,990.00p 16,300.00p 83821
21/02/2024 15,940.00p 16,095.00p 15,875.00p 15,990.00p 82692
20/02/2024 15,895.00p 15,905.00p 15,570.00p 15,865.00p 117176
19/02/2024 15,815.00p 15,815.00p 15,529.50p 15,740.00p 13680
16/02/2024 15,715.00p 15,900.00p 15,700.00p 15,855.00p 52755
15/02/2024 15,455.00p 15,560.00p 15,380.00p 15,520.00p 47390
14/02/2024 15,235.00p 15,440.00p 15,235.00p 15,375.00p 53406
13/02/2024 15,690.00p 15,690.00p 15,115.00p 15,360.00p 67694
12/02/2024 15,750.00p 15,765.00p 15,625.00p 15,660.00p 75310
09/02/2024 15,555.00p 15,770.00p 15,505.00p 15,720.00p 81256
08/02/2024 15,290.00p 15,455.50p 15,290.00p 15,405.00p 50462

*Close Price adjusted for both dividends and splits