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
24/10/2017 5,333.78p 5,363.83p 5,313.75p 5,313.75p 838533
23/10/2017 5,298.73p 5,363.83p 5,263.67p 5,358.82p 633937
20/10/2017 5,308.74p 5,348.81p 5,273.68p 5,303.73p 2492582
19/10/2017 5,238.63p 5,278.69p 5,213.59p 5,278.69p 1558299
18/10/2017 5,233.62p 5,268.68p 5,208.58p 5,268.68p 781660
17/10/2017 5,263.67p 5,263.67p 5,178.53p 5,213.59p 848318
16/10/2017 5,278.69p 5,278.69p 5,238.63p 5,253.65p 627589
13/10/2017 5,248.64p 5,273.68p 5,208.58p 5,268.68p 593934
12/10/2017 5,188.54p 5,258.66p 5,183.54p 5,253.65p 660020
11/10/2017 5,238.63p 5,258.66p 5,178.53p 5,193.55p 785129
10/10/2017 5,178.53p 5,243.64p 5,178.53p 5,233.62p 629839
09/10/2017 5,193.55p 5,223.60p 5,173.52p 5,198.56p 525647
06/10/2017 5,188.54p 5,208.58p 5,168.51p 5,208.58p 518451
05/10/2017 5,183.54p 5,208.58p 5,143.47p 5,173.52p 644376
04/10/2017 5,083.37p 5,183.54p 5,068.35p 5,158.49p 812376
03/10/2017 5,008.25p 5,133.45p 4,956.16p 5,068.35p 1159149
02/10/2017 4,912.09p 4,921.10p 4,850.99p 4,872.02p 812676
29/09/2017 4,922.11p 4,928.12p 4,866.01p 4,904.08p 1056488
28/09/2017 4,770.86p 4,906.08p 4,760.84p 4,906.08p 967543
27/09/2017 4,742.81p 4,786.88p 4,730.79p 4,772.86p 681641
26/09/2017 4,734.80p 4,772.86p 4,703.75p 4,741.81p 604402
25/09/2017 4,735.80p 4,757.84p 4,707.75p 4,743.81p 462404
22/09/2017 4,676.70p 4,763.85p 4,660.68p 4,749.82p 570638
21/09/2017 4,681.71p 4,714.76p 4,667.69p 4,700.74p 452302
20/09/2017 4,699.74p 4,719.77p 4,643.65p 4,668.69p 547179
19/09/2017 4,662.68p 4,707.75p 4,613.60p 4,684.71p 843521
18/09/2017 4,531.46p 4,581.54p 4,514.43p 4,581.54p 533537
15/09/2017 4,640.64p 4,641.64p 4,483.38p 4,493.40p 1089350
14/09/2017 4,668.69p 4,711.76p 4,632.63p 4,645.65p 683138
13/09/2017 4,680.71p 4,680.71p 4,619.61p 4,656.67p 466709
12/09/2017 4,563.52p 4,670.69p 4,556.50p 4,657.67p 596682
11/09/2017 4,556.50p 4,591.56p 4,552.50p 4,563.52p 343200
08/09/2017 4,530.46p 4,552.50p 4,485.39p 4,552.50p 254558
07/09/2017 4,535.47p 4,558.51p 4,495.40p 4,541.48p 424117
06/09/2017 4,604.58p 4,604.58p 4,512.43p 4,537.47p 463965
05/09/2017 4,656.67p 4,667.69p 4,610.59p 4,610.59p 290406
04/09/2017 4,617.60p 4,671.69p 4,607.59p 4,667.69p 327039
01/09/2017 4,610.59p 4,664.68p 4,606.59p 4,649.66p 463685
31/08/2017 4,583.55p 4,625.62p 4,561.51p 4,610.59p 586196
30/08/2017 4,511.43p 4,563.52p 4,507.42p 4,558.51p 595611
29/08/2017 4,519.44p 4,522.45p 4,434.30p 4,467.36p 542455
25/08/2017 4,547.49p 4,590.56p 4,542.48p 4,547.49p 375235
24/08/2017 4,583.55p 4,623.61p 4,547.49p 4,547.49p 899137
23/08/2017 4,641.64p 4,669.69p 4,584.55p 4,589.56p 442654
22/08/2017 4,592.56p 4,667.69p 4,575.53p 4,664.68p 307920
21/08/2017 4,567.52p 4,587.55p 4,533.47p 4,586.55p 279201
18/08/2017 4,594.57p 4,606.59p 4,559.51p 4,587.55p 369640
17/08/2017 4,687.72p 4,690.72p 4,626.62p 4,638.64p 441021
16/08/2017 4,674.70p 4,725.78p 4,669.69p 4,712.76p 340134
15/08/2017 4,661.68p 4,701.74p 4,634.63p 4,668.69p 439331
14/08/2017 4,628.62p 4,657.67p 4,614.60p 4,636.64p 285855
11/08/2017 4,643.65p 4,652.66p 4,607.59p 4,626.62p 261718
10/08/2017 4,682.71p 4,695.73p 4,627.62p 4,645.65p 301468
09/08/2017 4,699.74p 4,702.74p 4,658.67p 4,690.72p 482480
08/08/2017 4,684.71p 4,740.81p 4,663.68p 4,713.76p 615905
07/08/2017 4,687.72p 4,688.72p 4,647.65p 4,677.70p 311726
04/08/2017 4,663.68p 4,687.72p 4,613.60p 4,679.71p 480184
03/08/2017 4,571.53p 4,653.66p 4,558.51p 4,637.64p 548767
02/08/2017 4,590.56p 4,610.59p 4,558.51p 4,561.51p 687746
01/08/2017 4,566.52p 4,621.61p 4,530.46p 4,597.57p 452732
31/07/2017 4,552.50p 4,585.55p 4,528.46p 4,534.47p 765757
28/07/2017 4,502.41p 4,518.44p 4,491.40p 4,507.42p 540333
27/07/2017 4,503.42p 4,558.51p 4,480.38p 4,528.46p 560252
26/07/2017 4,500.41p 4,523.45p 4,486.39p 4,507.42p 457379
25/07/2017 4,515.44p 4,544.48p 4,490.39p 4,492.40p 482911
24/07/2017 4,500.41p 4,526.45p 4,479.38p 4,495.40p 742350
21/07/2017 4,596.57p 4,609.59p 4,499.41p 4,507.42p 601301
20/07/2017 4,581.54p 4,650.66p 4,579.54p 4,590.56p 649913
19/07/2017 4,631.63p 4,637.64p 4,561.51p 4,561.51p 796109
18/07/2017 4,660.68p 4,660.68p 4,596.57p 4,607.59p 482207
17/07/2017 4,677.70p 4,707.75p 4,645.65p 4,672.70p 385594
14/07/2017 4,737.80p 4,737.80p 4,674.70p 4,675.70p 338798
13/07/2017 4,757.84p 4,763.85p 4,709.76p 4,717.77p 514777
12/07/2017 4,721.78p 4,786.88p 4,706.75p 4,741.81p 710942
11/07/2017 4,716.77p 4,731.79p 4,659.67p 4,703.75p 542492
10/07/2017 4,711.76p 4,714.76p 4,664.68p 4,707.75p 429759
07/07/2017 4,678.70p 4,696.73p 4,647.65p 4,687.72p 523869
06/07/2017 4,747.82p 4,750.82p 4,674.70p 4,683.71p 332841
05/07/2017 4,726.78p 4,757.84p 4,708.75p 4,733.80p 445530
04/07/2017 4,729.79p 4,741.81p 4,702.74p 4,724.78p 319058
03/07/2017 4,745.82p 4,770.86p 4,729.79p 4,742.81p 540681
30/06/2017 4,710.76p 4,772.86p 4,689.72p 4,720.77p 613068
29/06/2017 4,766.85p 4,789.89p 4,695.73p 4,699.74p 765823
28/06/2017 4,739.81p 4,806.92p 4,710.76p 4,759.84p 772522
27/06/2017 4,850.99p 4,865.01p 4,743.81p 4,753.83p 728055
26/06/2017 4,884.04p 4,910.09p 4,802.91p 4,818.94p 538963
23/06/2017 4,886.05p 4,915.09p 4,868.02p 4,873.03p 474732
22/06/2017 4,936.13p 4,936.13p 4,867.02p 4,893.06p 618856
21/06/2017 4,917.10p 4,942.14p 4,881.04p 4,924.11p 649543
20/06/2017 4,707.75p 4,966.18p 4,673.70p 4,891.05p 1365184
19/06/2017 4,817.93p 4,919.10p 4,794.90p 4,892.06p 742887
16/06/2017 4,819.94p 4,843.98p 4,765.85p 4,772.86p 1129665
15/06/2017 4,840.97p 4,904.06p 4,759.84p 4,766.85p 970052
14/06/2017 4,903.07p 4,918.10p 4,825.95p 4,837.97p 938330
13/06/2017 4,937.13p 4,939.13p 4,881.04p 4,887.05p 648084
12/06/2017 4,871.02p 4,923.11p 4,855.00p 4,920.10p 441539
09/06/2017 4,942.14p 5,018.26p 4,887.05p 4,890.05p 873884
08/06/2017 4,915.09p 4,996.24p 4,841.97p 4,899.07p 831325
07/06/2017 4,980.20p 5,043.31p 4,920.10p 4,924.11p 732533
06/06/2017 5,098.40p 5,098.40p 4,993.73p 4,999.23p 914480
05/06/2017 5,153.49p 5,158.49p 5,048.31p 5,048.31p 483341
02/06/2017 5,128.45p 5,138.46p 5,038.30p 5,043.31p 564531
01/06/2017 5,118.43p 5,183.54p 5,103.40p 5,103.40p 704487
31/05/2017 5,053.32p 5,133.45p 5,043.31p 5,118.43p 980984
30/05/2017 4,980.20p 5,063.34p 4,962.17p 5,048.31p 896226
26/05/2017 4,922.11p 5,004.24p 4,919.10p 4,996.23p 499279
25/05/2017 4,939.13p 4,939.13p 4,897.06p 4,920.10p 267084
24/05/2017 4,911.09p 4,947.15p 4,904.08p 4,926.11p 556121
23/05/2017 4,898.07p 4,962.17p 4,898.07p 4,902.07p 595468
22/05/2017 4,890.05p 4,937.13p 4,890.05p 4,906.08p 464193
19/05/2017 4,850.99p 4,936.63p 4,850.99p 4,899.07p 751450
18/05/2017 4,928.12p 4,928.12p 4,773.86p 4,842.98p 1049545
17/05/2017 4,994.22p 5,045.81p 4,901.07p 4,928.12p 667533
16/05/2017 4,964.18p 5,023.27p 4,932.12p 5,004.24p 529412
15/05/2017 4,978.20p 4,994.22p 4,931.12p 4,951.15p 349418
12/05/2017 4,998.23p 5,008.25p 4,961.17p 4,983.21p 334860
11/05/2017 5,033.29p 5,053.32p 4,980.20p 4,997.23p 595936
10/05/2017 5,048.31p 5,058.33p 5,005.24p 5,033.29p 515895
09/05/2017 5,038.30p 5,078.43p 5,018.26p 5,058.33p 411390
08/05/2017 5,068.35p 5,068.35p 4,994.22p 5,023.27p 336147
05/05/2017 5,028.28p 5,073.36p 5,020.86p 5,073.36p 662234
04/05/2017 5,023.27p 5,068.35p 5,002.24p 5,038.30p 482644
03/05/2017 5,000.23p 5,093.39p 4,977.20p 5,028.28p 989877
02/05/2017 4,942.14p 4,990.22p 4,924.11p 4,990.22p 559113
28/04/2017 4,935.13p 4,965.18p 4,911.11p 4,912.09p 649218
27/04/2017 4,938.13p 4,961.17p 4,893.06p 4,935.13p 508332
26/04/2017 4,908.08p 4,998.23p 4,898.07p 4,960.17p 784182
25/04/2017 4,953.16p 4,959.17p 4,910.62p 4,912.09p 688008
24/04/2017 4,923.11p 4,978.20p 4,871.02p 4,935.13p 618776
21/04/2017 4,813.93p 4,850.99p 4,780.87p 4,806.92p 547849
20/04/2017 4,787.88p 4,824.95p 4,736.80p 4,810.92p 930985
19/04/2017 4,769.85p 4,800.91p 4,744.81p 4,792.89p 759228
18/04/2017 4,934.13p 4,934.13p 4,759.84p 4,778.87p 943665
13/04/2017 4,919.10p 4,943.14p 4,832.96p 4,934.13p 704150
12/04/2017 4,968.18p 4,990.22p 4,898.07p 4,925.11p 1409836
11/04/2017 4,914.09p 4,998.23p 4,911.09p 4,956.16p 471390
10/04/2017 4,935.13p 4,968.18p 4,921.10p 4,941.14p 399101
07/04/2017 4,885.04p 4,963.17p 4,865.29p 4,956.16p 409499
06/04/2017 4,910.09p 4,970.18p 4,881.04p 4,963.17p 725892
05/04/2017 4,988.21p 5,000.73p 4,945.14p 4,968.18p 679647
04/04/2017 4,957.16p 5,018.26p 4,949.15p 4,998.23p 792182
03/04/2017 5,058.33p 5,068.35p 4,930.12p 4,953.16p 786448
31/03/2017 5,083.37p 5,088.38p 4,981.20p 5,028.28p 1021345
30/03/2017 5,123.44p 5,153.49p 5,083.37p 5,088.38p 477997
29/03/2017 5,178.53p 5,188.54p 5,083.37p 5,098.40p 881068
28/03/2017 5,143.47p 5,293.72p 4,891.72p 5,138.46p 1257709
27/03/2017 4,958.16p 4,958.16p 4,885.04p 4,891.05p 667324
24/03/2017 5,028.28p 5,033.29p 4,977.20p 4,980.20p 839409
23/03/2017 4,998.23p 5,048.31p 4,987.21p 5,038.30p 408920
22/03/2017 5,088.38p 5,088.38p 4,959.17p 5,008.25p 822240
21/03/2017 5,148.48p 5,148.48p 5,063.34p 5,093.39p 1099190
20/03/2017 5,118.43p 5,138.46p 5,108.41p 5,133.45p 274462
17/03/2017 5,098.40p 5,133.45p 5,078.36p 5,113.42p 713986
16/03/2017 5,183.54p 5,195.03p 5,098.40p 5,113.42p 697234
15/03/2017 5,078.36p 5,178.53p 5,073.36p 5,153.49p 1608757
14/03/2017 5,048.31p 5,063.34p 5,017.26p 5,053.32p 388026
13/03/2017 5,002.24p 5,038.30p 5,002.24p 5,023.27p 291060
10/03/2017 4,994.22p 5,018.26p 4,989.22p 5,002.24p 534065
09/03/2017 5,023.27p 5,023.27p 4,963.17p 4,971.19p 333655
08/03/2017 4,993.22p 5,048.31p 4,992.22p 5,023.27p 728051
07/03/2017 5,013.26p 5,018.26p 4,983.21p 5,013.26p 570293
06/03/2017 5,002.24p 5,013.26p 4,968.18p 5,003.24p 337686
03/03/2017 5,028.28p 5,033.29p 4,995.23p 5,001.24p 410894
02/03/2017 5,073.36p 5,093.39p 5,007.25p 5,033.29p 946306
01/03/2017 4,935.13p 5,099.42p 4,930.12p 5,098.40p 2096373
28/02/2017 4,958.16p 4,968.18p 4,921.75p 4,923.11p 545794
27/02/2017 4,899.07p 4,930.12p 4,875.03p 4,926.11p 401530
24/02/2017 4,958.16p 4,960.17p 4,849.99p 4,881.04p 703077
23/02/2017 5,000.23p 5,028.28p 4,947.15p 4,952.15p 620142
22/02/2017 5,003.24p 5,024.02p 4,983.21p 4,999.23p 404792
21/02/2017 5,013.26p 5,038.30p 4,997.23p 5,005.24p 805737
20/02/2017 5,028.28p 5,033.29p 5,005.24p 5,023.27p 306170
17/02/2017 5,023.27p 5,043.31p 4,985.21p 4,999.23p 610916
16/02/2017 5,083.37p 5,088.38p 5,028.28p 5,033.29p 482450
15/02/2017 5,053.32p 5,088.38p 5,048.31p 5,078.36p 1635135
14/02/2017 5,063.34p 5,123.44p 5,028.28p 5,033.29p 1028636
13/02/2017 5,013.26p 5,073.53p 5,013.26p 5,068.35p 531134
10/02/2017 4,988.21p 5,028.28p 4,969.18p 5,018.26p 506860
09/02/2017 4,969.18p 4,999.23p 4,941.14p 4,973.19p 622260
08/02/2017 4,998.23p 5,013.26p 4,962.69p 4,964.18p 623125
07/02/2017 4,983.21p 5,018.26p 4,955.16p 4,998.23p 612002
06/02/2017 4,971.19p 4,974.19p 4,940.14p 4,968.18p 330815
03/02/2017 4,981.20p 4,986.21p 4,954.16p 4,968.18p 381975
02/02/2017 4,974.19p 4,994.22p 4,943.14p 4,961.17p 535426
01/02/2017 4,959.17p 4,999.23p 4,942.14p 4,965.18p 557034
31/01/2017 4,919.10p 4,992.22p 4,913.62p 4,915.09p 976652
30/01/2017 4,919.10p 4,960.17p 4,904.08p 4,918.10p 480553
27/01/2017 4,972.19p 4,972.19p 4,929.12p 4,943.14p 337368
26/01/2017 4,951.15p 4,972.19p 4,911.09p 4,949.15p 437118
25/01/2017 4,992.22p 5,013.26p 4,931.12p 4,943.14p 593794
24/01/2017 4,918.10p 4,966.18p 4,902.07p 4,953.16p 621943
23/01/2017 4,927.11p 4,967.18p 4,896.06p 4,911.09p 508095
20/01/2017 4,937.13p 4,978.20p 4,909.08p 4,945.14p 722185
19/01/2017 4,975.19p 4,993.22p 4,920.10p 4,936.13p 425748
18/01/2017 4,888.05p 4,995.23p 4,881.04p 4,975.19p 1102100
17/01/2017 5,023.27p 5,028.28p 4,873.03p 4,874.03p 842992
16/01/2017 4,986.21p 5,038.30p 4,966.18p 5,033.29p 367383
13/01/2017 5,013.26p 5,013.26p 4,973.19p 5,004.24p 683641
12/01/2017 4,983.21p 5,028.75p 4,965.18p 4,992.22p 645739
11/01/2017 5,028.28p 5,048.31p 5,001.24p 5,001.24p 593974

*Close Price adjusted for both dividends and splits