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
07/02/2024 15,200.00p 15,445.00p 15,200.00p 15,445.00p 61883
06/02/2024 15,190.00p 15,300.00p 15,100.00p 15,265.00p 55304
05/02/2024 15,130.00p 15,180.00p 14,965.00p 15,045.00p 56388
02/02/2024 15,020.00p 15,100.00p 14,950.00p 15,100.00p 87190
01/02/2024 14,915.00p 15,080.00p 14,875.00p 14,905.00p 59315
31/01/2024 15,020.00p 15,100.00p 14,850.00p 14,850.00p 88807
30/01/2024 14,850.00p 15,085.00p 14,850.00p 15,035.00p 58642
29/01/2024 14,735.00p 14,925.00p 14,735.00p 14,840.00p 67113
26/01/2024 14,800.00p 14,950.00p 14,780.00p 14,780.00p 128259
25/01/2024 14,735.00p 14,870.00p 14,540.00p 14,870.00p 63120
24/01/2024 15,020.00p 15,045.00p 14,815.00p 14,875.00p 85161
23/01/2024 15,120.00p 15,120.00p 14,840.00p 14,850.00p 132804
22/01/2024 14,955.00p 15,005.00p 14,870.00p 14,985.00p 68556
19/01/2024 14,905.00p 14,981.73p 14,820.00p 14,865.00p 49434
18/01/2024 14,615.00p 14,920.00p 14,595.00p 14,920.00p 107531
17/01/2024 14,665.00p 14,665.00p 14,500.00p 14,640.00p 64499
16/01/2024 14,510.00p 14,790.00p 14,465.00p 14,685.00p 83705
15/01/2024 14,465.00p 14,615.50p 14,340.00p 14,510.00p 25332
12/01/2024 14,535.00p 14,745.00p 14,535.00p 14,645.00p 33526
11/01/2024 14,685.00p 14,770.00p 14,540.00p 14,560.00p 55135
10/01/2024 14,690.00p 14,725.00p 14,585.00p 14,680.00p 43447
09/01/2024 14,675.00p 14,675.00p 14,465.00p 14,600.00p 90115
08/01/2024 14,755.00p 14,774.50p 14,600.00p 14,600.00p 45913
05/01/2024 14,620.00p 14,720.00p 14,515.00p 14,690.00p 36677
04/01/2024 14,560.00p 14,720.00p 14,515.00p 14,710.00p 65908
03/01/2024 14,970.00p 14,970.00p 14,580.00p 14,600.00p 100928
02/01/2024 15,140.00p 15,210.00p 14,870.00p 14,890.00p 68872
29/12/2023 15,125.00p 15,205.00p 15,085.00p 15,085.00p 22251
28/12/2023 15,045.00p 15,220.00p 15,035.00p 15,115.00p 49023
27/12/2023 15,080.00p 15,205.00p 15,035.00p 15,085.00p 66567
22/12/2023 14,880.00p 14,940.00p 14,875.00p 14,930.00p 12105
21/12/2023 14,805.00p 14,940.00p 14,805.00p 14,925.00p 39024
20/12/2023 14,915.00p 15,000.00p 14,830.00p 14,940.00p 67026
19/12/2023 14,900.00p 14,962.00p 14,840.00p 14,890.00p 63812
18/12/2023 14,840.00p 14,960.00p 14,755.00p 14,845.00p 84660
15/12/2023 14,805.00p 14,960.00p 14,645.00p 14,900.00p 273206
14/12/2023 14,620.00p 14,725.00p 14,420.00p 14,665.00p 150615
13/12/2023 14,650.00p 14,650.00p 14,465.00p 14,510.00p 159471
12/12/2023 14,580.00p 14,625.00p 14,470.00p 14,520.00p 90365
11/12/2023 14,335.00p 14,555.00p 14,210.00p 14,535.00p 112012
08/12/2023 14,035.00p 14,335.00p 13,955.00p 14,300.00p 151559
07/12/2023 13,840.00p 14,110.00p 13,825.00p 14,040.00p 105148
06/12/2023 13,505.00p 13,970.00p 13,455.00p 13,835.00p 141511
05/12/2023 13,020.00p 13,980.00p 12,995.00p 13,865.00p 126340
04/12/2023 13,500.00p 13,640.00p 13,260.00p 13,355.00p 158300
01/12/2023 13,485.00p 13,645.00p 13,485.00p 13,555.00p 123277
30/11/2023 13,280.00p 13,485.00p 13,145.00p 13,380.00p 277337
29/11/2023 13,130.00p 13,315.00p 13,130.00p 13,240.00p 207713
28/11/2023 13,285.00p 13,340.00p 13,205.00p 13,245.00p 115633
27/11/2023 13,340.00p 13,385.00p 13,245.00p 13,285.00p 102449
24/11/2023 13,220.00p 13,372.00p 13,210.00p 13,335.00p 73596
23/11/2023 13,645.00p 13,645.00p 13,235.00p 13,255.00p 19574
22/11/2023 13,255.00p 13,375.00p 13,210.00p 13,370.00p 147406
21/11/2023 13,175.00p 13,275.00p 13,100.00p 13,215.00p 158303
20/11/2023 13,390.00p 13,405.00p 13,140.00p 13,175.00p 142735
17/11/2023 13,265.00p 13,410.00p 13,175.00p 13,370.00p 69232
16/11/2023 13,150.00p 13,255.00p 13,110.00p 13,180.00p 106842
15/11/2023 13,250.00p 13,425.00p 13,195.00p 13,295.00p 120020
14/11/2023 13,110.00p 13,410.00p 12,920.00p 13,380.00p 189398
13/11/2023 12,960.00p 13,125.00p 12,960.00p 13,085.00p 106995
10/11/2023 12,905.00p 12,980.00p 12,690.00p 12,970.00p 98584
09/11/2023 12,810.00p 12,870.00p 12,729.00p 12,870.00p 155509
08/11/2023 12,640.00p 12,770.00p 12,510.00p 12,675.00p 370710
07/11/2023 12,760.00p 12,760.00p 12,650.00p 12,685.00p 150351
06/11/2023 12,800.00p 12,800.00p 12,575.00p 12,660.00p 66187
03/11/2023 12,850.00p 12,900.00p 12,645.00p 12,750.00p 151280
02/11/2023 12,705.00p 12,890.00p 12,590.00p 12,780.00p 113959
01/11/2023 12,425.00p 12,440.00p 12,260.00p 12,395.00p 113316
31/10/2023 12,445.00p 12,545.00p 12,085.00p 12,330.00p 255699
30/10/2023 12,600.00p 12,665.00p 12,515.00p 12,630.00p 103948
27/10/2023 12,700.00p 12,700.00p 12,560.00p 12,620.00p 131035
26/10/2023 12,450.00p 12,675.00p 12,440.00p 12,670.00p 84294
25/10/2023 12,595.00p 12,595.00p 12,465.00p 12,540.00p 89244
24/10/2023 12,535.00p 12,620.00p 12,465.00p 12,550.00p 69808
23/10/2023 12,575.00p 12,730.00p 12,535.00p 12,595.00p 65952
20/10/2023 12,920.00p 12,945.00p 12,525.00p 12,675.00p 130952
19/10/2023 13,105.00p 13,255.00p 12,885.00p 12,950.00p 58585
18/10/2023 13,565.00p 13,740.00p 13,410.00p 13,420.00p 48688
17/10/2023 13,465.00p 13,770.00p 13,400.00p 13,725.00p 113510
16/10/2023 13,880.00p 13,880.00p 13,450.00p 13,505.00p 121780
13/10/2023 13,880.00p 14,030.00p 13,700.00p 13,880.00p 154961
12/10/2023 13,735.00p 13,970.00p 13,705.00p 13,865.00p 143464
11/10/2023 13,485.00p 13,650.00p 13,460.00p 13,610.00p 93896
10/10/2023 13,515.00p 13,795.00p 13,480.00p 13,785.00p 152049
09/10/2023 13,245.00p 13,355.00p 13,150.00p 13,315.00p 46631
06/10/2023 13,250.00p 13,365.00p 12,870.00p 13,315.00p 76610
05/10/2023 13,255.00p 13,400.00p 13,210.00p 13,250.00p 106734
04/10/2023 13,190.00p 13,275.00p 13,050.00p 13,190.00p 187146
03/10/2023 13,415.00p 13,580.00p 13,280.00p 13,280.00p 89964
02/10/2023 13,460.00p 13,625.00p 13,455.00p 13,570.00p 80818
29/09/2023 13,690.00p 13,810.00p 13,550.00p 13,565.00p 159309
28/09/2023 13,385.00p 13,805.00p 13,200.00p 13,805.00p 177135
27/09/2023 12,990.00p 13,410.00p 12,965.00p 13,270.00p 219719
26/09/2023 12,085.00p 12,995.00p 12,085.00p 12,880.00p 195446
25/09/2023 12,250.00p 12,405.00p 12,195.00p 12,390.00p 138171
22/09/2023 12,225.00p 12,280.00p 12,170.00p 12,235.00p 139699
21/09/2023 12,310.00p 12,485.00p 12,180.00p 12,220.00p 105087
20/09/2023 12,385.00p 12,530.00p 12,380.00p 12,495.00p 63177
19/09/2023 12,360.00p 12,485.00p 12,335.00p 12,425.00p 66046
18/09/2023 12,460.00p 12,460.00p 12,320.00p 12,415.00p 97080
15/09/2023 12,505.00p 12,605.00p 12,375.00p 12,380.00p 143129
14/09/2023 12,330.00p 12,490.00p 12,245.00p 12,450.00p 93627
13/09/2023 12,455.00p 12,455.00p 12,275.00p 12,360.00p 102275
12/09/2023 12,390.00p 12,530.00p 12,360.00p 12,460.00p 86681
11/09/2023 12,655.00p 12,655.00p 12,295.00p 12,350.00p 58686
08/09/2023 12,400.00p 12,440.00p 12,290.00p 12,370.00p 108119
07/09/2023 12,380.00p 12,510.00p 12,325.00p 12,370.00p 82859
06/09/2023 12,325.00p 12,585.00p 12,325.00p 12,485.00p 123945
05/09/2023 12,740.00p 12,825.00p 12,460.00p 12,640.00p 139782
04/09/2023 12,535.00p 12,915.00p 12,535.00p 12,775.00p 28893
01/09/2023 12,690.00p 12,895.00p 12,690.00p 12,850.00p 98242
31/08/2023 12,780.00p 12,935.00p 12,780.00p 12,845.00p 105548
30/08/2023 12,710.00p 12,710.00p 12,545.00p 12,680.00p 57093
29/08/2023 12,435.00p 12,580.00p 12,430.11p 12,580.00p 121673
25/08/2023 12,295.00p 12,415.00p 12,295.00p 12,340.00p 63514
24/08/2023 12,570.00p 12,570.00p 12,385.00p 12,405.00p 58789
23/08/2023 12,175.00p 12,315.00p 12,175.00p 12,300.00p 67788
22/08/2023 12,035.00p 12,280.00p 12,035.00p 12,215.00p 50244
21/08/2023 12,185.00p 12,240.00p 12,075.00p 12,100.00p 58519
18/08/2023 12,310.00p 12,310.00p 12,065.00p 12,150.00p 186046
17/08/2023 12,415.00p 12,515.00p 12,360.00p 12,375.00p 121105
16/08/2023 12,515.00p 12,685.00p 12,515.00p 12,615.00p 80845
15/08/2023 12,650.00p 12,725.00p 12,565.00p 12,600.00p 66741
14/08/2023 12,525.00p 12,720.00p 12,520.00p 12,665.00p 95641
11/08/2023 12,410.00p 12,595.00p 12,410.00p 12,525.00p 51506
10/08/2023 12,560.00p 12,670.00p 12,460.00p 12,635.00p 66206
09/08/2023 12,715.00p 12,715.00p 12,520.00p 12,570.00p 46082
08/08/2023 12,490.00p 12,645.00p 12,490.00p 12,535.00p 80913
07/08/2023 12,475.00p 12,660.00p 12,475.00p 12,610.00p 71007
04/08/2023 12,470.00p 12,570.00p 12,445.00p 12,550.00p 83836
03/08/2023 12,635.00p 12,635.00p 12,425.00p 12,495.00p 96326
02/08/2023 12,680.00p 12,680.00p 12,400.00p 12,645.00p 177801
01/08/2023 12,660.00p 12,675.00p 12,445.00p 12,630.00p 142131
31/07/2023 12,410.00p 12,550.00p 12,405.00p 12,505.00p 148137
28/07/2023 12,400.00p 12,690.00p 12,400.00p 12,475.00p 189224
27/07/2023 12,340.00p 12,760.00p 12,330.00p 12,680.00p 156628
26/07/2023 12,385.00p 12,435.00p 12,325.00p 12,350.00p 96405
25/07/2023 12,395.00p 12,525.00p 12,350.00p 12,425.00p 209430
24/07/2023 12,285.00p 12,415.00p 12,265.00p 12,335.00p 78356
21/07/2023 12,310.00p 12,350.00p 12,225.00p 12,240.00p 89770
20/07/2023 12,290.00p 12,375.00p 12,200.00p 12,210.00p 75141
19/07/2023 12,250.00p 12,320.00p 12,130.00p 12,200.00p 147375
18/07/2023 12,135.00p 12,235.00p 12,080.00p 12,205.00p 79032
17/07/2023 12,165.00p 12,325.00p 12,165.00p 12,275.00p 75579
14/07/2023 12,240.00p 12,410.00p 12,240.00p 12,315.00p 51558
13/07/2023 12,400.00p 12,455.00p 12,265.00p 12,330.00p 65741
12/07/2023 12,325.00p 12,430.00p 12,275.00p 12,350.00p 146165
11/07/2023 12,020.00p 12,230.00p 12,010.00p 12,180.00p 218686
10/07/2023 11,940.00p 12,185.00p 11,940.00p 12,050.00p 193062
07/07/2023 11,790.00p 12,065.00p 11,765.00p 12,025.00p 228529
06/07/2023 12,210.00p 12,220.00p 11,905.00p 11,910.00p 176595
05/07/2023 12,190.00p 12,345.00p 12,140.00p 12,255.00p 145261
04/07/2023 12,055.00p 12,353.40p 12,055.00p 12,305.00p 45806
03/07/2023 12,345.00p 12,425.00p 12,245.00p 12,360.00p 79525
30/06/2023 12,350.00p 12,480.00p 12,350.00p 12,410.00p 188976
29/06/2023 12,140.00p 12,300.00p 12,090.00p 12,300.00p 115869
28/06/2023 12,135.00p 12,310.00p 12,080.00p 12,185.00p 159654
27/06/2023 11,900.00p 12,055.00p 11,830.00p 11,980.00p 209031
26/06/2023 11,840.00p 11,905.00p 11,665.00p 11,815.00p 136762
23/06/2023 11,865.00p 12,030.00p 11,840.00p 12,030.00p 139854
22/06/2023 11,915.00p 12,010.00p 11,840.00p 12,010.00p 126939
21/06/2023 11,735.00p 11,940.00p 11,685.00p 11,900.00p 193870
20/06/2023 11,640.00p 11,780.00p 11,545.00p 11,690.00p 165708
19/06/2023 11,775.00p 11,775.00p 11,625.00p 11,665.00p 54222
16/06/2023 11,985.00p 11,985.00p 11,680.00p 11,680.00p 968213
15/06/2023 11,665.00p 11,920.00p 11,595.00p 11,875.00p 130685
14/06/2023 11,730.00p 11,865.00p 11,685.00p 11,790.00p 145742
13/06/2023 11,635.00p 11,770.00p 11,520.00p 11,645.00p 118867
12/06/2023 11,635.00p 11,635.00p 11,490.00p 11,605.00p 91589
09/06/2023 11,595.00p 11,605.00p 11,450.00p 11,530.00p 137022
08/06/2023 11,765.00p 11,880.00p 11,605.00p 11,635.00p 147149
07/06/2023 11,840.00p 11,970.00p 11,785.00p 11,875.00p 131782
06/06/2023 12,010.00p 12,080.00p 11,375.00p 11,940.00p 179795
05/06/2023 11,995.00p 11,995.00p 11,655.00p 11,795.00p 149650
02/06/2023 11,765.00p 11,830.00p 11,655.00p 11,810.00p 139632
01/06/2023 11,645.00p 11,760.00p 11,525.00p 11,580.00p 145286
31/05/2023 11,710.00p 11,975.00p 11,600.00p 11,675.00p 274362
30/05/2023 11,920.00p 12,050.00p 11,825.00p 11,950.00p 109451
26/05/2023 11,620.00p 11,930.00p 11,615.00p 11,870.00p 106925
25/05/2023 11,620.00p 11,770.00p 11,560.00p 11,680.00p 164311
24/05/2023 11,620.00p 11,635.00p 11,500.00p 11,540.00p 386618
23/05/2023 12,000.00p 12,035.00p 11,720.00p 11,720.00p 275688
22/05/2023 11,865.00p 12,055.00p 11,865.00p 12,000.00p 143110
19/05/2023 12,035.00p 12,077.00p 11,865.00p 11,865.00p 134545
18/05/2023 11,695.00p 12,010.00p 11,695.00p 12,000.00p 87758
17/05/2023 11,595.00p 11,700.00p 11,585.00p 11,680.00p 159917
16/05/2023 11,725.00p 11,830.50p 11,630.00p 11,705.00p 548547
15/05/2023 11,705.00p 11,770.00p 11,635.00p 11,745.00p 285928
12/05/2023 11,615.00p 11,697.30p 11,500.00p 11,630.00p 150421
11/05/2023 11,450.00p 11,620.00p 11,410.00p 11,615.00p 113086
10/05/2023 11,465.00p 11,540.00p 11,350.00p 11,470.00p 108372
09/05/2023 11,220.00p 11,450.00p 11,144.73p 11,380.00p 458023
08/05/2023 10,905.00p 11,065.00p 10,905.00p 10,985.00p 92842
05/05/2023 10,905.00p 11,065.00p 10,905.00p 10,985.00p 92107
04/05/2023 11,055.00p 11,220.00p 10,954.52p 10,960.00p 163179
03/05/2023 11,170.00p 11,220.00p 11,090.00p 11,160.00p 102154
02/05/2023 11,315.00p 11,355.00p 11,055.00p 11,070.00p 157772
28/04/2023 11,080.00p 11,300.00p 10,975.00p 11,195.00p 247299
27/04/2023 10,730.00p 10,905.00p 10,685.00p 10,880.00p 140224
26/04/2023 10,810.00p 10,925.00p 10,715.00p 10,830.00p 244428

*Close Price adjusted for both dividends and splits