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
03/10/2019 6,130.00p 6,294.00p 6,080.00p 6,278.00p 944688
02/10/2019 6,154.00p 6,212.00p 6,086.00p 6,152.00p 603581
01/10/2019 6,138.00p 6,304.10p 6,024.00p 6,186.00p 576388
30/09/2019 5,942.00p 6,014.00p 5,930.00p 5,944.00p 441930
27/09/2019 5,918.00p 5,988.00p 5,862.00p 5,924.00p 482304
26/09/2019 5,922.00p 6,092.00p 5,872.59p 5,914.00p 467006
25/09/2019 5,932.00p 5,938.00p 5,824.00p 5,892.00p 226162
24/09/2019 5,966.00p 6,016.00p 5,942.00p 5,946.00p 726196
23/09/2019 5,974.00p 5,984.00p 5,894.00p 5,936.00p 512486
20/09/2019 6,010.00p 6,012.00p 5,928.00p 5,940.00p 1340932
19/09/2019 5,978.00p 6,108.00p 5,968.00p 6,050.00p 540256
18/09/2019 6,066.00p 6,102.00p 6,052.00p 6,066.00p 357152
17/09/2019 6,084.00p 6,140.00p 6,022.00p 6,070.00p 744216
16/09/2019 6,132.00p 6,170.00p 6,092.00p 6,108.00p 444741
13/09/2019 6,206.00p 6,246.00p 6,176.00p 6,190.00p 579548
12/09/2019 6,286.00p 6,304.00p 6,202.00p 6,216.00p 521535
11/09/2019 6,240.00p 6,338.00p 6,222.00p 6,274.00p 731972
10/09/2019 6,342.00p 6,362.00p 6,184.00p 6,218.00p 602242
09/09/2019 6,374.00p 6,418.00p 6,326.00p 6,350.00p 430717
06/09/2019 6,442.00p 6,442.00p 6,374.00p 6,374.00p 372635
05/09/2019 6,410.00p 6,450.00p 6,386.00p 6,416.00p 486584
04/09/2019 6,244.00p 6,378.00p 6,244.00p 6,364.00p 417857
03/09/2019 6,300.00p 6,370.00p 6,230.00p 6,270.00p 674533
02/09/2019 6,058.00p 6,188.00p 6,018.00p 6,140.00p 264398
30/08/2019 5,938.00p 6,056.00p 5,930.00p 6,044.00p 705613
29/08/2019 5,798.00p 5,930.00p 5,798.00p 5,926.00p 400133
28/08/2019 5,834.00p 5,860.00p 5,784.00p 5,820.00p 699950
27/08/2019 5,850.00p 5,902.00p 5,778.00p 5,884.00p 892270
23/08/2019 6,090.00p 6,122.00p 5,984.00p 5,984.00p 316395
22/08/2019 6,024.00p 6,142.00p 6,024.00p 6,066.00p 479766
21/08/2019 5,926.00p 6,062.00p 5,926.00p 6,062.00p 318642
20/08/2019 6,026.00p 6,070.00p 5,900.00p 5,916.00p 503737
19/08/2019 6,000.00p 6,092.00p 6,000.00p 6,030.00p 232741
16/08/2019 5,904.00p 5,966.00p 5,894.00p 5,966.00p 390723
15/08/2019 6,004.00p 6,040.00p 5,874.00p 5,886.00p 633798
14/08/2019 6,052.00p 6,066.00p 5,964.00p 6,000.00p 585572
13/08/2019 6,048.00p 6,124.00p 5,988.00p 6,060.00p 439710
12/08/2019 5,910.00p 6,064.00p 5,886.00p 6,016.00p 313491
09/08/2019 6,122.00p 6,158.00p 6,018.00p 6,028.00p 457388
08/08/2019 6,042.00p 6,108.00p 5,988.00p 6,102.00p 387068
07/08/2019 5,950.00p 6,054.00p 5,896.00p 5,990.00p 528715
06/08/2019 5,836.00p 5,934.00p 5,796.00p 5,924.00p 607960
05/08/2019 6,002.00p 6,002.00p 5,850.00p 5,850.00p 702433
02/08/2019 6,154.00p 6,176.00p 6,020.00p 6,052.00p 596124
01/08/2019 6,140.00p 6,254.00p 6,116.00p 6,230.00p 424430
31/07/2019 6,248.00p 6,268.00p 6,156.00p 6,164.00p 525800
30/07/2019 6,280.00p 6,330.00p 6,250.00p 6,250.00p 373380
29/07/2019 6,134.00p 6,354.00p 6,134.00p 6,300.00p 597039
26/07/2019 5,990.00p 6,158.00p 5,990.00p 6,158.00p 277804
25/07/2019 5,972.00p 6,020.00p 5,962.00p 6,002.00p 285238
24/07/2019 6,034.00p 6,042.00p 5,944.00p 5,982.00p 435634
23/07/2019 5,962.00p 6,040.00p 5,962.00p 6,012.00p 380157
22/07/2019 5,922.00p 5,970.00p 5,883.87p 5,964.00p 313328
19/07/2019 5,820.00p 5,888.00p 5,818.00p 5,888.00p 304725
18/07/2019 5,878.00p 5,888.00p 5,804.00p 5,804.00p 390333
17/07/2019 5,930.00p 5,966.02p 5,914.00p 5,918.00p 390613
16/07/2019 5,838.00p 5,914.00p 5,838.00p 5,914.00p 332442
15/07/2019 5,830.00p 5,908.00p 5,792.04p 5,852.00p 349437
12/07/2019 5,700.00p 5,820.00p 5,700.00p 5,820.00p 417713
11/07/2019 5,730.00p 5,764.00p 5,700.00p 5,700.00p 510221
10/07/2019 5,640.00p 5,736.00p 5,640.00p 5,736.00p 499195
09/07/2019 5,754.00p 5,772.00p 5,617.00p 5,650.00p 692434
08/07/2019 5,824.00p 5,850.00p 5,750.00p 5,750.00p 459795
05/07/2019 5,892.00p 5,892.00p 5,776.00p 5,800.00p 382193
04/07/2019 5,832.00p 5,900.30p 5,832.00p 5,882.00p 201546
03/07/2019 5,832.00p 5,948.00p 5,814.00p 5,844.00p 428621
02/07/2019 5,700.00p 5,858.00p 5,666.00p 5,854.00p 787241
01/07/2019 5,632.00p 5,688.00p 5,594.00p 5,662.00p 503819
28/06/2019 5,600.00p 5,622.00p 5,584.00p 5,600.00p 734327
27/06/2019 5,650.00p 5,664.00p 5,584.00p 5,588.00p 575305
26/06/2019 5,622.00p 5,698.00p 5,618.00p 5,638.00p 393834
25/06/2019 5,680.00p 5,722.00p 5,676.00p 5,700.00p 332271
24/06/2019 5,660.00p 5,730.00p 5,660.00p 5,706.00p 344033
21/06/2019 5,686.00p 5,712.00p 5,658.00p 5,682.00p 896164
20/06/2019 5,624.00p 5,710.00p 5,624.00p 5,682.00p 403667
19/06/2019 5,592.00p 5,656.00p 5,592.00p 5,644.00p 608081
18/06/2019 5,564.00p 5,625.90p 5,546.00p 5,612.00p 633363
17/06/2019 5,576.00p 5,608.00p 5,562.00p 5,576.00p 379679
14/06/2019 5,526.00p 5,616.00p 5,524.00p 5,566.00p 510372
13/06/2019 5,876.00p 5,876.00p 5,566.02p 5,622.00p 952138
12/06/2019 5,150.00p 5,310.00p 5,114.00p 5,310.00p 1294257
11/06/2019 5,068.00p 5,216.00p 5,064.00p 5,160.00p 1292134
10/06/2019 5,180.00p 5,230.00p 4,992.00p 5,100.00p 1077771
07/06/2019 5,256.00p 5,404.00p 5,248.00p 5,348.00p 588452
06/06/2019 5,242.00p 5,316.00p 5,226.00p 5,258.00p 516697
05/06/2019 5,206.00p 5,310.00p 5,206.00p 5,220.00p 602326
04/06/2019 5,054.00p 5,166.00p 5,020.00p 5,166.00p 552236
03/06/2019 5,106.00p 5,118.00p 5,040.00p 5,072.00p 633437
31/05/2019 5,110.00p 5,128.00p 5,076.00p 5,124.00p 780390
30/05/2019 5,124.00p 5,174.00p 5,102.00p 5,160.00p 320779
29/05/2019 5,118.00p 5,152.00p 5,082.00p 5,130.00p 515636
28/05/2019 5,160.00p 5,212.00p 5,140.00p 5,162.00p 857051
24/05/2019 5,200.00p 5,208.00p 5,113.99p 5,160.00p 716782
23/05/2019 5,332.00p 5,346.00p 5,130.00p 5,200.00p 1076833
22/05/2019 5,458.00p 5,476.00p 5,336.00p 5,400.00p 854327
21/05/2019 5,400.00p 5,466.00p 5,390.00p 5,436.00p 509741
20/05/2019 5,400.00p 5,486.00p 5,350.00p 5,396.00p 719926
17/05/2019 5,450.00p 5,512.00p 5,406.00p 5,420.00p 1241313
16/05/2019 5,500.00p 5,600.00p 5,450.00p 5,550.00p 1016787
15/05/2019 5,459.00p 5,559.00p 5,440.00p 5,553.00p 1297679
14/05/2019 5,455.00p 5,488.00p 5,424.00p 5,465.00p 513103
13/05/2019 5,510.00p 5,521.00p 5,433.00p 5,436.00p 619165
10/05/2019 5,423.00p 5,553.00p 5,402.00p 5,514.00p 373390
09/05/2019 5,390.00p 5,396.00p 5,348.00p 5,360.00p 580048
08/05/2019 5,354.00p 5,450.00p 5,354.00p 5,450.00p 631323
07/05/2019 5,408.00p 5,432.00p 5,380.00p 5,396.00p 799782
03/05/2019 5,398.00p 5,464.00p 5,376.00p 5,452.00p 434748
02/05/2019 5,402.00p 5,436.00p 5,372.00p 5,430.00p 540553
01/05/2019 5,452.00p 5,454.80p 5,406.00p 5,424.00p 155115
30/04/2019 5,460.00p 5,466.00p 5,436.00p 5,440.00p 901944
29/04/2019 5,448.00p 5,480.00p 5,432.00p 5,450.00p 307347
26/04/2019 5,440.00p 5,446.00p 5,408.00p 5,436.00p 569423
25/04/2019 5,440.00p 5,462.02p 5,404.00p 5,448.00p 655353
24/04/2019 5,400.00p 5,456.00p 5,386.00p 5,410.00p 440995
23/04/2019 5,396.00p 5,418.00p 5,368.00p 5,418.00p 470522
18/04/2019 5,410.00p 5,426.00p 5,388.00p 5,400.00p 423362
17/04/2019 5,412.00p 5,438.00p 5,392.00p 5,402.00p 531984
16/04/2019 5,410.00p 5,426.00p 5,373.04p 5,402.00p 483683
15/04/2019 5,332.00p 5,404.00p 5,332.00p 5,400.00p 416509
12/04/2019 5,312.00p 5,340.00p 5,286.00p 5,330.00p 359333
11/04/2019 5,234.00p 5,316.00p 5,234.00p 5,316.00p 384750
10/04/2019 5,206.00p 5,254.00p 5,206.00p 5,246.00p 498835
09/04/2019 5,226.00p 5,268.00p 5,202.00p 5,202.00p 418687
08/04/2019 5,226.00p 5,266.00p 5,212.02p 5,240.00p 459922
05/04/2019 5,182.00p 5,266.00p 5,182.00p 5,254.00p 733966
04/04/2019 5,166.00p 5,204.00p 5,138.00p 5,200.00p 548764
03/04/2019 5,086.00p 5,222.00p 5,082.00p 5,222.00p 1085507
02/04/2019 5,038.00p 5,080.00p 4,984.00p 5,068.00p 655218
01/04/2019 4,898.00p 4,965.00p 4,881.00p 4,961.00p 753874
29/03/2019 4,884.00p 4,936.50p 4,827.00p 4,884.00p 926149
28/03/2019 4,851.00p 4,933.50p 4,827.00p 4,862.50p 718441
27/03/2019 4,898.00p 4,905.50p 4,802.00p 4,879.00p 890817
26/03/2019 4,745.00p 4,854.00p 4,594.00p 4,800.00p 2383387
25/03/2019 5,263.00p 5,263.00p 5,160.00p 5,170.00p 483051
22/03/2019 5,350.00p 5,381.00p 5,209.00p 5,269.00p 430820
21/03/2019 5,329.00p 5,370.00p 5,298.00p 5,355.00p 227611
20/03/2019 5,384.00p 5,388.00p 5,287.00p 5,328.00p 780282
19/03/2019 5,322.00p 5,386.00p 5,322.00p 5,380.00p 374215
18/03/2019 5,354.00p 5,366.00p 5,320.00p 5,338.00p 596163
15/03/2019 5,314.00p 5,351.00p 5,299.50p 5,329.00p 707172
14/03/2019 5,303.00p 5,354.00p 5,236.00p 5,317.00p 301417
13/03/2019 5,271.00p 5,320.00p 5,261.00p 5,288.00p 435782
12/03/2019 5,308.00p 5,324.00p 5,251.00p 5,304.00p 284726
11/03/2019 5,315.00p 5,327.00p 5,230.00p 5,279.00p 264416
08/03/2019 5,239.00p 5,282.00p 5,200.00p 5,277.00p 249346
07/03/2019 5,335.00p 5,341.00p 5,224.00p 5,276.00p 321484
06/03/2019 5,345.00p 5,383.00p 5,331.00p 5,342.00p 266262
05/03/2019 5,306.00p 5,366.00p 5,294.00p 5,354.00p 301430
04/03/2019 5,316.00p 5,353.00p 5,285.00p 5,316.00p 269679
01/03/2019 5,266.00p 5,311.00p 5,256.00p 5,283.00p 507226
28/02/2019 5,236.00p 5,249.00p 5,075.00p 5,221.00p 655481
27/02/2019 5,228.00p 5,301.00p 5,160.00p 5,238.00p 461704
26/02/2019 5,365.00p 5,365.00p 5,277.00p 5,280.00p 396466
25/02/2019 5,428.00p 5,428.00p 5,346.00p 5,380.00p 193583
22/02/2019 5,395.00p 5,414.00p 5,369.00p 5,385.00p 277257
21/02/2019 5,383.00p 5,393.00p 5,334.00p 5,369.00p 299536
20/02/2019 5,370.00p 5,405.00p 5,355.00p 5,394.00p 283155
19/02/2019 5,445.00p 5,447.00p 5,357.00p 5,358.00p 372436
18/02/2019 5,456.00p 5,477.00p 5,417.00p 5,454.00p 211110
15/02/2019 5,407.00p 5,493.00p 5,397.00p 5,473.00p 336693
14/02/2019 5,386.00p 5,461.00p 5,347.00p 5,410.00p 364282
13/02/2019 5,330.00p 5,406.00p 5,330.00p 5,385.00p 358301
12/02/2019 5,340.00p 5,388.00p 5,307.00p 5,318.00p 310389
11/02/2019 5,313.00p 5,375.00p 5,277.00p 5,361.00p 239731
08/02/2019 5,284.00p 5,327.00p 5,250.00p 5,262.00p 276948
07/02/2019 5,282.00p 5,340.00p 5,257.00p 5,276.00p 356638
06/02/2019 5,270.00p 5,353.00p 5,250.00p 5,293.00p 383453
05/02/2019 5,174.00p 5,286.00p 5,154.00p 5,282.00p 520884
04/02/2019 5,150.00p 5,172.00p 5,108.00p 5,149.00p 285994
01/02/2019 5,088.00p 5,182.00p 5,088.00p 5,163.00p 454553
31/01/2019 5,170.00p 5,224.00p 5,055.00p 5,094.00p 778103
30/01/2019 5,070.00p 5,181.00p 5,070.00p 5,141.00p 528279
29/01/2019 5,072.00p 5,140.00p 5,035.00p 5,068.00p 442169
28/01/2019 5,056.00p 5,144.00p 5,056.00p 5,070.00p 337263
25/01/2019 5,090.00p 5,101.00p 5,010.00p 5,074.00p 559883
24/01/2019 5,144.00p 5,158.00p 5,050.00p 5,060.00p 791918
23/01/2019 5,250.00p 5,250.00p 5,082.00p 5,123.00p 819031
22/01/2019 5,350.00p 5,357.00p 5,261.00p 5,304.00p 391272
21/01/2019 5,294.00p 5,361.00p 5,294.00p 5,360.00p 407489
18/01/2019 5,273.00p 5,331.00p 5,237.00p 5,321.00p 426059
17/01/2019 5,248.00p 5,252.00p 5,177.00p 5,223.00p 273970
16/01/2019 5,287.00p 5,303.00p 5,206.00p 5,272.00p 398573
15/01/2019 5,259.00p 5,326.00p 5,207.00p 5,254.00p 432382
14/01/2019 5,303.00p 5,314.00p 5,207.00p 5,243.00p 442195
11/01/2019 5,294.00p 5,336.00p 5,272.00p 5,310.00p 383223
10/01/2019 5,202.00p 5,279.00p 5,191.00p 5,275.00p 409039
09/01/2019 5,260.00p 5,329.00p 5,213.00p 5,239.00p 530989
08/01/2019 5,059.00p 5,258.00p 5,029.00p 5,226.00p 483069
07/01/2019 5,161.00p 5,161.00p 5,008.00p 5,050.00p 499486
04/01/2019 4,896.50p 5,120.00p 4,896.50p 5,120.00p 600652
03/01/2019 4,952.00p 4,994.00p 4,855.50p 4,873.00p 490776
02/01/2019 4,955.00p 5,029.00p 4,938.50p 4,994.50p 344348
31/12/2018 4,896.50p 5,044.00p 4,896.50p 5,017.00p 118428
28/12/2018 4,900.00p 4,975.00p 4,868.00p 4,968.50p 267585
27/12/2018 4,947.50p 4,973.00p 4,834.00p 4,861.50p 444127
24/12/2018 4,844.50p 4,925.50p 4,844.50p 4,885.50p 113051
21/12/2018 4,958.50p 5,028.00p 4,840.50p 4,890.00p 1082966
20/12/2018 4,915.50p 5,032.00p 4,906.50p 4,959.50p 542927
19/12/2018 4,945.00p 5,016.00p 4,921.50p 4,995.00p 428825
18/12/2018 4,872.50p 4,986.00p 4,854.00p 4,945.50p 373927

*Close Price adjusted for both dividends and splits