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
10/01/2017 4,990.22p 5,058.33p 4,968.22p 5,033.29p 451760
09/01/2017 4,970.18p 5,013.26p 4,963.17p 5,004.24p 365839
06/01/2017 4,977.20p 5,013.26p 4,965.18p 4,993.22p 400265
05/01/2017 4,981.20p 5,028.28p 4,965.18p 4,970.18p 513036
04/01/2017 4,961.17p 4,992.22p 4,925.11p 4,989.22p 409288
03/01/2017 4,997.23p 5,018.26p 4,937.13p 4,966.18p 415355
30/12/2016 4,961.17p 4,972.19p 4,940.14p 4,970.18p 223184
29/12/2016 4,946.15p 4,979.20p 4,941.14p 4,964.18p 306307
28/12/2016 4,941.14p 4,985.21p 4,920.10p 4,971.19p 314673
23/12/2016 4,945.14p 4,984.21p 4,940.14p 4,947.15p 148820
22/12/2016 4,935.13p 4,953.16p 4,922.11p 4,943.14p 345850
21/12/2016 4,910.09p 4,976.19p 4,910.09p 4,947.15p 513446
20/12/2016 4,936.13p 4,952.15p 4,894.06p 4,920.10p 369502
19/12/2016 4,899.07p 4,949.15p 4,879.03p 4,928.12p 486666
16/12/2016 4,943.14p 4,957.16p 4,872.02p 4,886.05p 934576
15/12/2016 4,939.13p 4,961.17p 4,912.17p 4,947.15p 762012
14/12/2016 4,945.14p 4,989.22p 4,918.10p 4,930.12p 900582
13/12/2016 4,936.13p 4,982.20p 4,886.05p 4,964.18p 727780
12/12/2016 4,956.16p 4,978.20p 4,913.54p 4,962.17p 610098
09/12/2016 4,904.08p 4,991.22p 4,904.08p 4,971.19p 611072
08/12/2016 4,873.03p 4,922.11p 4,853.99p 4,918.10p 892361
07/12/2016 4,763.85p 4,891.54p 4,736.22p 4,891.05p 1005692
06/12/2016 4,662.68p 4,748.39p 4,621.76p 4,734.80p 1097044
05/12/2016 4,684.71p 4,794.90p 4,684.71p 4,693.73p 1009752
02/12/2016 4,650.66p 4,728.65p 4,611.59p 4,686.72p 791587
01/12/2016 4,667.69p 4,682.71p 4,619.61p 4,672.70p 1097948
30/11/2016 4,660.68p 4,687.72p 4,616.97p 4,652.66p 715012
29/11/2016 4,663.68p 4,665.68p 4,610.59p 4,627.62p 761439
28/11/2016 4,694.73p 4,704.75p 4,636.64p 4,657.67p 674754
25/11/2016 4,715.77p 4,723.78p 4,684.71p 4,707.75p 451988
24/11/2016 4,707.75p 4,731.79p 4,693.73p 4,713.76p 578000
23/11/2016 4,707.75p 4,783.88p 4,695.73p 4,707.75p 1618794
22/11/2016 4,612.60p 4,645.65p 4,577.54p 4,628.62p 737015
21/11/2016 4,574.53p 4,618.61p 4,541.40p 4,581.54p 419478
18/11/2016 4,617.60p 4,627.62p 4,547.49p 4,563.52p 464932
17/11/2016 4,512.43p 4,602.58p 4,488.39p 4,602.58p 618475
16/11/2016 4,622.61p 4,646.65p 4,501.41p 4,506.42p 952873
15/11/2016 4,620.61p 4,657.67p 4,549.49p 4,620.61p 731927
14/11/2016 4,549.49p 4,654.67p 4,506.15p 4,607.59p 1202431
11/11/2016 4,606.59p 4,667.45p 4,433.23p 4,505.42p 1144963
10/11/2016 4,574.53p 4,730.79p 4,554.50p 4,595.57p 1388276
09/11/2016 4,187.90p 4,569.53p 4,158.54p 4,547.49p 2262194
08/11/2016 4,244.99p 4,301.08p 4,244.99p 4,300.08p 614319
07/11/2016 4,212.94p 4,252.00p 4,149.16p 4,252.00p 1537853
04/11/2016 4,210.93p 4,210.93p 4,145.83p 4,148.83p 1152452
03/11/2016 4,261.02p 4,305.09p 4,194.91p 4,217.95p 1215580
02/11/2016 4,297.08p 4,300.08p 4,236.98p 4,261.02p 516733
01/11/2016 4,277.04p 4,310.10p 4,246.99p 4,307.09p 889959
31/10/2016 4,235.98p 4,273.04p 4,211.94p 4,258.01p 596248
28/10/2016 4,206.93p 4,250.00p 4,168.87p 4,239.98p 1055333
27/10/2016 4,279.05p 4,289.06p 4,212.94p 4,216.94p 947837
26/10/2016 4,401.25p 4,423.28p 4,327.13p 4,360.18p 779179
25/10/2016 4,476.37p 4,514.43p 4,411.26p 4,420.28p 675405
24/10/2016 4,490.39p 4,538.47p 4,460.35p 4,469.36p 428050
21/10/2016 4,451.33p 4,512.43p 4,447.32p 4,471.36p 864034
20/10/2016 4,475.37p 4,483.88p 4,405.25p 4,465.35p 913929
19/10/2016 4,477.37p 4,508.42p 4,436.31p 4,475.37p 874218
18/10/2016 4,539.48p 4,579.54p 4,529.46p 4,529.46p 657983
17/10/2016 4,547.49p 4,561.51p 4,518.44p 4,518.44p 458377
14/10/2016 4,524.45p 4,603.58p 4,524.45p 4,570.53p 506816
13/10/2016 4,502.41p 4,530.46p 4,481.38p 4,518.44p 788861
12/10/2016 4,546.49p 4,546.49p 4,494.40p 4,504.42p 843209
11/10/2016 4,559.51p 4,612.60p 4,551.50p 4,559.51p 781624
10/10/2016 4,567.52p 4,588.56p 4,539.48p 4,567.52p 514300
07/10/2016 4,519.44p 4,561.51p 4,504.42p 4,555.50p 643274
06/10/2016 4,502.41p 4,508.42p 4,483.38p 4,497.41p 609543
05/10/2016 4,493.40p 4,510.43p 4,453.33p 4,476.37p 722969
04/10/2016 4,445.32p 4,576.54p 4,436.31p 4,522.45p 1206964
03/10/2016 4,374.20p 4,462.35p 4,363.19p 4,426.29p 987457
30/09/2016 4,253.00p 4,366.19p 4,227.96p 4,362.18p 944095
29/09/2016 4,277.04p 4,322.12p 4,253.00p 4,315.11p 1006442
28/09/2016 4,266.03p 4,295.07p 4,251.00p 4,267.03p 750786
27/09/2016 4,156.85p 4,252.28p 4,105.76p 4,251.00p 1794696
26/09/2016 4,367.19p 4,377.21p 4,290.07p 4,307.09p 1058230
23/09/2016 4,413.27p 4,416.27p 4,385.64p 4,393.23p 937206
22/09/2016 4,412.27p 4,433.30p 4,404.25p 4,413.27p 757975
21/09/2016 4,395.24p 4,415.27p 4,378.21p 4,389.23p 782019
20/09/2016 4,407.26p 4,431.30p 4,365.19p 4,365.19p 785402
19/09/2016 4,405.25p 4,445.32p 4,370.73p 4,401.25p 512373
16/09/2016 4,372.20p 4,397.24p 4,349.16p 4,387.22p 921872
15/09/2016 4,319.11p 4,394.24p 4,312.10p 4,385.22p 554687
14/09/2016 4,298.08p 4,345.16p 4,279.05p 4,325.12p 629649
13/09/2016 4,268.03p 4,327.13p 4,253.16p 4,282.05p 527049
12/09/2016 4,239.98p 4,276.04p 4,223.96p 4,255.01p 687135
09/09/2016 4,382.22p 4,441.16p 4,305.09p 4,311.10p 974726
08/09/2016 4,441.31p 4,455.34p 4,394.24p 4,404.25p 877956
07/09/2016 4,429.29p 4,463.35p 4,414.27p 4,455.34p 553740
06/09/2016 4,428.29p 4,453.33p 4,419.28p 4,421.28p 437750
05/09/2016 4,465.35p 4,465.35p 4,430.36p 4,432.30p 295765
02/09/2016 4,405.25p 4,463.35p 4,359.18p 4,443.32p 796426
01/09/2016 4,392.23p 4,427.29p 4,372.44p 4,385.22p 1026511
31/08/2016 4,375.21p 4,401.25p 4,365.19p 4,387.22p 793081
30/08/2016 4,353.17p 4,394.24p 4,340.15p 4,381.22p 455947
26/08/2016 4,306.09p 4,354.17p 4,290.07p 4,337.14p 277939
25/08/2016 4,315.11p 4,315.11p 4,272.04p 4,301.08p 304975
24/08/2016 4,317.11p 4,356.17p 4,291.07p 4,322.12p 287237
23/08/2016 4,302.08p 4,357.18p 4,276.04p 4,346.16p 537721
22/08/2016 4,283.05p 4,312.10p 4,261.02p 4,269.03p 304063
19/08/2016 4,290.07p 4,303.09p 4,268.03p 4,292.07p 280513
18/08/2016 4,252.00p 4,289.06p 4,238.98p 4,289.06p 453992
17/08/2016 4,288.06p 4,288.06p 4,212.94p 4,229.97p 517997
16/08/2016 4,332.13p 4,332.13p 4,264.74p 4,266.03p 389672
15/08/2016 4,317.11p 4,343.15p 4,284.05p 4,343.15p 384718
12/08/2016 4,245.99p 4,314.10p 4,233.97p 4,314.10p 417728
11/08/2016 4,256.01p 4,256.01p 4,198.91p 4,245.99p 698466
10/08/2016 4,215.94p 4,245.99p 4,177.88p 4,245.99p 398234
09/08/2016 4,149.83p 4,216.94p 4,122.79p 4,216.94p 661846
08/08/2016 4,166.86p 4,199.20p 4,142.82p 4,161.85p 350812
05/08/2016 4,170.87p 4,173.12p 4,095.74p 4,171.87p 619326
04/08/2016 4,149.83p 4,187.90p 4,099.75p 4,181.89p 767914
03/08/2016 4,165.86p 4,165.86p 4,119.78p 4,150.84p 294930
02/08/2016 4,186.89p 4,186.89p 4,126.80p 4,161.85p 531300
01/08/2016 4,220.95p 4,242.07p 4,192.91p 4,202.92p 465813
29/07/2016 4,179.88p 4,223.96p 4,153.84p 4,215.94p 597948
28/07/2016 4,190.90p 4,207.93p 4,168.87p 4,169.87p 448422
27/07/2016 4,108.77p 4,193.91p 4,108.77p 4,172.87p 602269
26/07/2016 4,101.75p 4,124.79p 4,082.72p 4,106.76p 438674
25/07/2016 4,091.74p 4,131.80p 4,071.71p 4,086.73p 525680
22/07/2016 4,077.71p 4,087.73p 4,047.67p 4,076.71p 522944
21/07/2016 4,094.74p 4,110.77p 4,071.71p 4,071.71p 567501
20/07/2016 4,080.72p 4,112.77p 4,066.70p 4,106.76p 436019
19/07/2016 4,085.73p 4,096.75p 4,058.68p 4,068.70p 584393
18/07/2016 4,106.76p 4,132.66p 4,083.72p 4,092.74p 1167354
15/07/2016 4,065.70p 4,114.78p 4,041.66p 4,114.78p 760420
14/07/2016 4,131.80p 4,160.85p 4,046.66p 4,071.71p 755093
13/07/2016 4,034.64p 4,112.77p 4,003.59p 4,086.73p 540410
12/07/2016 4,051.67p 4,126.80p 4,040.65p 4,051.67p 629722
11/07/2016 3,994.58p 4,088.73p 3,970.54p 4,081.72p 595779
08/07/2016 3,889.41p 3,986.57p 3,887.40p 3,960.52p 632320
07/07/2016 3,870.37p 3,931.47p 3,864.36p 3,891.41p 602962
06/07/2016 3,865.37p 3,891.41p 3,811.28p 3,837.32p 645364
05/07/2016 3,893.41p 3,926.97p 3,831.31p 3,881.39p 724684
04/07/2016 3,991.57p 3,991.57p 3,885.40p 3,904.43p 548966
01/07/2016 3,894.41p 3,980.56p 3,886.40p 3,980.56p 696866
30/06/2016 3,820.29p 3,876.38p 3,788.56p 3,876.38p 790125
29/06/2016 3,752.18p 3,821.29p 3,727.14p 3,821.29p 816876
28/06/2016 3,635.99p 3,712.11p 3,615.95p 3,688.07p 887287
27/06/2016 3,709.11p 3,743.16p 3,550.85p 3,559.86p 1067219
24/06/2016 3,682.06p 3,799.26p 3,506.77p 3,748.17p 1345405
23/06/2016 3,816.28p 3,861.36p 3,782.23p 3,853.35p 616214
22/06/2016 3,814.28p 3,832.31p 3,776.22p 3,776.22p 718624
21/06/2016 3,772.21p 3,795.25p 3,727.14p 3,786.24p 551954
20/06/2016 3,751.18p 3,844.33p 3,738.16p 3,781.23p 849623
17/06/2016 3,581.90p 3,691.08p 3,581.90p 3,691.08p 1547720
16/06/2016 3,548.84p 3,577.89p 3,529.81p 3,543.84p 958084
15/06/2016 3,565.87p 3,619.96p 3,541.83p 3,586.91p 962140
14/06/2016 3,556.86p 3,564.87p 3,494.76p 3,529.81p 851285
13/06/2016 3,609.94p 3,619.96p 3,554.85p 3,575.89p 1237454
10/06/2016 3,697.09p 3,697.09p 3,635.99p 3,635.99p 600234
09/06/2016 3,723.13p 3,723.13p 3,666.04p 3,702.10p 726249
08/06/2016 3,710.11p 3,730.14p 3,681.06p 3,703.10p 890862
07/06/2016 3,706.10p 3,737.15p 3,699.09p 3,712.11p 805360
06/06/2016 3,752.18p 3,754.63p 3,689.08p 3,695.09p 863366
03/06/2016 3,807.27p 3,818.29p 3,734.15p 3,752.18p 891589
02/06/2016 3,766.20p 3,806.27p 3,733.15p 3,792.25p 1229450
01/06/2016 3,884.40p 3,929.47p 3,767.20p 3,834.31p 2244512
31/05/2016 4,093.74p 4,127.30p 4,055.68p 4,057.68p 860340
27/05/2016 4,085.73p 4,115.78p 4,079.72p 4,094.74p 373191
26/05/2016 4,087.73p 4,107.76p 4,085.73p 4,096.75p 467754
25/05/2016 4,106.76p 4,109.77p 4,081.72p 4,085.73p 523790
24/05/2016 4,013.61p 4,104.76p 3,996.58p 4,083.72p 793138
23/05/2016 3,992.58p 4,022.62p 3,968.54p 4,020.62p 413845
20/05/2016 3,956.52p 3,987.57p 3,937.55p 3,978.55p 501674
19/05/2016 3,948.50p 3,964.53p 3,917.45p 3,928.47p 532880
18/05/2016 3,935.48p 3,972.54p 3,935.48p 3,966.53p 553924
17/05/2016 3,931.47p 3,958.52p 3,906.43p 3,946.50p 761792
16/05/2016 3,851.34p 3,919.45p 3,851.34p 3,919.45p 252458
13/05/2016 3,870.37p 3,885.40p 3,825.30p 3,879.39p 464837
12/05/2016 3,901.42p 3,959.52p 3,872.38p 3,880.39p 939980
11/05/2016 3,913.44p 3,921.46p 3,893.41p 3,919.45p 409334
10/05/2016 3,952.51p 3,963.53p 3,889.41p 3,920.46p 438616
09/05/2016 3,911.44p 3,942.99p 3,907.43p 3,926.47p 412232
06/05/2016 3,857.35p 3,896.42p 3,824.30p 3,896.42p 708894
05/05/2016 3,890.41p 3,897.42p 3,849.79p 3,857.35p 368710
04/05/2016 3,861.36p 3,893.41p 3,838.32p 3,874.38p 585081
03/05/2016 3,833.31p 3,861.36p 3,823.30p 3,857.35p 637375
29/04/2016 3,881.39p 3,899.42p 3,827.30p 3,827.30p 696049
28/04/2016 3,913.44p 3,934.48p 3,872.68p 3,921.46p 389778
27/04/2016 3,902.43p 3,947.50p 3,900.66p 3,941.49p 453684
26/04/2016 3,909.44p 3,936.48p 3,896.42p 3,902.43p 1090621
25/04/2016 3,913.44p 3,960.52p 3,908.44p 3,910.44p 1140864
22/04/2016 3,880.39p 3,907.67p 3,857.35p 3,869.37p 803842
21/04/2016 3,869.37p 3,893.41p 3,842.33p 3,883.40p 652528
20/04/2016 3,873.38p 3,898.42p 3,860.36p 3,867.37p 489694
19/04/2016 3,876.38p 3,919.96p 3,875.38p 3,892.41p 660543
18/04/2016 3,824.30p 3,877.39p 3,816.28p 3,868.37p 777589
15/04/2016 3,952.51p 3,952.51p 3,849.34p 3,856.35p 975815
14/04/2016 3,985.56p 3,997.58p 3,924.46p 3,947.50p 792205
13/04/2016 3,949.50p 3,986.06p 3,942.49p 3,981.56p 566350
12/04/2016 3,918.45p 3,928.47p 3,884.40p 3,921.46p 571472
11/04/2016 3,951.51p 3,951.51p 3,904.43p 3,906.43p 495732
08/04/2016 3,902.43p 3,969.54p 3,899.53p 3,956.52p 593042
07/04/2016 3,958.52p 3,969.54p 3,868.75p 3,886.40p 886131
06/04/2016 3,960.52p 3,977.55p 3,917.45p 3,955.51p 713734
05/04/2016 3,941.49p 3,986.72p 3,921.46p 3,946.50p 755103
04/04/2016 3,974.55p 4,009.60p 3,961.52p 3,965.53p 527622
01/04/2016 3,931.47p 3,993.58p 3,926.47p 3,986.57p 652976
31/03/2016 3,971.54p 3,971.54p 3,930.47p 3,945.50p 758674
30/03/2016 3,929.47p 4,001.59p 3,929.47p 4,001.59p 709467
29/03/2016 3,894.41p 3,918.45p 3,856.35p 3,912.44p 673335

*Close Price adjusted for both dividends and splits