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
17/03/2016 3,869.37p 3,884.40p 3,791.24p 3,884.40p 562006
16/03/2016 3,840.32p 3,867.87p 3,826.30p 3,848.34p 546289
15/03/2016 3,800.26p 3,834.31p 3,783.23p 3,821.29p 363529
14/03/2016 3,765.20p 3,827.30p 3,760.19p 3,816.28p 328611
11/03/2016 3,764.20p 3,783.23p 3,748.17p 3,759.19p 508839
10/03/2016 3,784.23p 3,825.30p 3,712.11p 3,712.11p 1201244
09/03/2016 3,772.21p 3,810.27p 3,756.19p 3,790.24p 532416
08/03/2016 3,808.27p 3,832.31p 3,754.18p 3,768.21p 731080
07/03/2016 3,880.39p 3,880.39p 3,806.27p 3,848.34p 469842
04/03/2016 3,832.31p 3,894.41p 3,815.28p 3,894.41p 686738
03/03/2016 3,744.17p 3,843.33p 3,737.15p 3,826.30p 699402
02/03/2016 3,770.21p 3,780.60p 3,717.12p 3,744.17p 424285
01/03/2016 3,689.08p 3,761.19p 3,685.07p 3,749.17p 536254
29/02/2016 3,674.05p 3,714.12p 3,650.01p 3,712.11p 864512
26/02/2016 3,670.04p 3,705.10p 3,650.01p 3,694.08p 366587
25/02/2016 3,619.96p 3,678.06p 3,611.95p 3,634.99p 496091
24/02/2016 3,612.95p 3,621.96p 3,551.85p 3,569.88p 563344
23/02/2016 3,645.00p 3,659.03p 3,606.94p 3,617.96p 647830
22/02/2016 3,630.98p 3,671.05p 3,613.95p 3,652.01p 294908
19/02/2016 3,610.95p 3,631.98p 3,572.88p 3,608.94p 507943
18/02/2016 3,621.96p 3,629.98p 3,556.86p 3,611.95p 659695
17/02/2016 3,507.78p 3,616.96p 3,507.78p 3,616.96p 497316
16/02/2016 3,525.81p 3,535.82p 3,466.71p 3,502.77p 760384
15/02/2016 3,456.69p 3,531.82p 3,430.65p 3,510.78p 520215
12/02/2016 3,290.42p 3,397.59p 3,286.41p 3,397.59p 881158
11/02/2016 3,285.41p 3,317.46p 3,241.34p 3,260.37p 809867
10/02/2016 3,327.48p 3,372.55p 3,281.40p 3,312.45p 769054
09/02/2016 3,252.36p 3,313.46p 3,246.35p 3,308.45p 1169367
08/02/2016 3,331.49p 3,354.52p 3,219.30p 3,235.33p 621922
05/02/2016 3,343.51p 3,404.61p 3,316.46p 3,322.47p 681979
04/02/2016 3,330.48p 3,356.53p 3,236.33p 3,330.48p 1032841
03/02/2016 3,335.49p 3,338.50p 3,256.36p 3,287.41p 877906
02/02/2016 3,434.66p 3,437.66p 3,336.49p 3,356.53p 407749
01/02/2016 3,488.75p 3,494.76p 3,409.61p 3,456.69p 442723
29/01/2016 3,395.59p 3,468.71p 3,389.58p 3,468.71p 794498
28/01/2016 3,434.66p 3,444.67p 3,342.50p 3,359.53p 645978
27/01/2016 3,435.66p 3,465.71p 3,392.59p 3,449.68p 664383
26/01/2016 3,386.58p 3,422.64p 3,374.56p 3,416.63p 694297
25/01/2016 3,506.77p 3,513.79p 3,414.62p 3,431.65p 678446
22/01/2016 3,426.64p 3,526.81p 3,408.61p 3,491.75p 1013852
21/01/2016 3,274.39p 3,378.56p 3,273.39p 3,369.55p 919459
20/01/2016 3,309.45p 3,327.48p 3,260.37p 3,277.40p 774507
19/01/2016 3,369.55p 3,406.61p 3,350.52p 3,372.55p 738912
18/01/2016 3,349.52p 3,407.61p 3,298.43p 3,300.44p 435155
15/01/2016 3,382.57p 3,408.61p 3,335.49p 3,359.53p 808604
14/01/2016 3,432.65p 3,432.65p 3,330.48p 3,408.61p 853748
13/01/2016 3,476.73p 3,507.78p 3,460.70p 3,464.71p 569280
12/01/2016 3,423.64p 3,472.72p 3,423.64p 3,455.69p 539397
11/01/2016 3,437.66p 3,472.72p 3,418.63p 3,429.65p 349026
08/01/2016 3,463.70p 3,485.74p 3,440.67p 3,451.68p 748125
07/01/2016 3,519.80p 3,538.66p 3,428.65p 3,449.68p 960402
06/01/2016 3,642.00p 3,643.00p 3,572.88p 3,598.93p 364042
05/01/2016 3,617.96p 3,665.04p 3,597.92p 3,639.99p 357915
04/01/2016 3,664.03p 3,679.06p 3,582.90p 3,592.92p 518954
31/12/2015 3,744.17p 3,746.17p 3,697.09p 3,697.09p 63891
30/12/2015 3,758.19p 3,762.20p 3,713.11p 3,728.14p 300644
29/12/2015 3,706.10p 3,763.20p 3,673.05p 3,763.20p 352057
24/12/2015 3,715.12p 3,716.12p 3,420.58p 3,688.07p 75582
23/12/2015 3,664.03p 3,710.11p 3,664.03p 3,702.10p 337982
22/12/2015 3,667.04p 3,669.04p 3,620.96p 3,638.99p 337424
21/12/2015 3,644.00p 3,700.09p 3,639.99p 3,639.99p 282374
18/12/2015 3,672.05p 3,702.10p 3,651.01p 3,657.02p 705818
17/12/2015 3,748.17p 3,753.18p 3,703.10p 3,706.10p 457191
16/12/2015 3,684.07p 3,692.08p 3,674.05p 3,686.07p 620296
15/12/2015 3,665.04p 3,703.10p 3,653.02p 3,685.07p 645413
14/12/2015 3,747.17p 3,770.21p 3,656.02p 3,659.03p 475997
11/12/2015 3,821.29p 3,831.31p 3,714.32p 3,724.13p 668879
10/12/2015 3,836.32p 3,879.39p 3,817.29p 3,821.29p 416821
09/12/2015 3,880.39p 3,898.42p 3,855.35p 3,855.35p 554934
08/12/2015 3,909.44p 3,948.73p 3,845.33p 3,863.36p 614148
07/12/2015 3,891.41p 3,957.52p 3,891.41p 3,919.45p 425016
04/12/2015 3,887.40p 3,894.41p 3,839.32p 3,887.40p 569067
03/12/2015 3,911.44p 3,961.52p 3,883.40p 3,888.40p 1251137
02/12/2015 3,886.40p 3,923.46p 3,878.39p 3,923.46p 486089
01/12/2015 3,885.40p 3,904.43p 3,859.36p 3,876.38p 607150
30/11/2015 3,795.25p 3,879.39p 3,789.24p 3,860.36p 644566
27/11/2015 3,806.27p 3,840.32p 3,796.25p 3,812.28p 492642
26/11/2015 3,802.26p 3,831.31p 3,781.23p 3,822.29p 534634
25/11/2015 3,793.25p 3,824.30p 3,772.21p 3,804.26p 951665
24/11/2015 3,781.23p 3,781.23p 3,737.15p 3,765.20p 713804
23/11/2015 3,737.15p 3,792.25p 3,723.13p 3,776.22p 486837
20/11/2015 3,744.17p 3,774.22p 3,721.13p 3,756.19p 451630
19/11/2015 3,690.08p 3,736.15p 3,684.07p 3,723.13p 532789
18/11/2015 3,646.00p 3,674.05p 3,637.99p 3,663.03p 665123
17/11/2015 3,622.97p 3,691.08p 3,622.97p 3,659.03p 751147
16/11/2015 3,515.79p 3,594.92p 3,514.79p 3,591.92p 756806
13/11/2015 3,566.87p 3,580.90p 3,516.79p 3,564.87p 841979
12/11/2015 3,670.04p 3,683.07p 3,572.88p 3,572.88p 857794
11/11/2015 3,623.97p 3,674.05p 3,546.84p 3,661.03p 1310892
10/11/2015 3,701.10p 3,701.39p 3,584.90p 3,635.99p 2234762
09/11/2015 3,862.36p 3,898.42p 3,811.28p 3,811.28p 1151370
06/11/2015 3,806.27p 3,900.42p 3,803.26p 3,863.36p 1426700
05/11/2015 3,810.27p 3,832.31p 3,760.19p 3,807.27p 887079
04/11/2015 3,854.35p 3,881.39p 3,815.28p 3,826.30p 760518
03/11/2015 3,851.34p 3,883.40p 3,826.30p 3,834.31p 396605
02/11/2015 3,793.25p 3,859.36p 3,793.25p 3,847.34p 505256
30/10/2015 3,782.23p 3,823.30p 3,769.21p 3,823.30p 1113479
29/10/2015 3,795.25p 3,801.26p 3,742.16p 3,764.20p 883081
28/10/2015 3,748.17p 3,811.28p 3,748.17p 3,786.24p 1075022
27/10/2015 3,789.24p 3,797.25p 3,746.17p 3,746.17p 481716
26/10/2015 3,839.32p 3,839.32p 3,780.23p 3,782.23p 791797
23/10/2015 3,769.21p 3,879.39p 3,757.19p 3,863.36p 781586
22/10/2015 3,734.15p 3,749.17p 3,674.05p 3,736.15p 1048300
21/10/2015 3,767.20p 3,825.30p 3,765.20p 3,808.27p 786993
20/10/2015 3,745.17p 3,780.23p 3,720.98p 3,760.19p 498355
19/10/2015 3,717.12p 3,757.19p 3,715.12p 3,745.17p 428214
16/10/2015 3,739.16p 3,759.19p 3,709.11p 3,723.13p 968517
15/10/2015 3,681.06p 3,723.13p 3,668.04p 3,714.12p 540684
14/10/2015 3,663.03p 3,677.06p 3,630.98p 3,665.04p 718485
13/10/2015 3,722.13p 3,754.22p 3,686.07p 3,703.10p 815100
12/10/2015 3,694.08p 3,737.15p 3,674.95p 3,730.14p 941555
09/10/2015 3,738.16p 3,742.16p 3,673.05p 3,696.09p 938977
08/10/2015 3,754.18p 3,777.92p 3,671.05p 3,701.10p 1023322
07/10/2015 3,815.28p 3,817.29p 3,733.15p 3,756.19p 978822
06/10/2015 3,757.19p 3,823.30p 3,748.17p 3,810.27p 989545
05/10/2015 3,741.16p 3,759.19p 3,714.12p 3,752.18p 1216513
02/10/2015 3,813.28p 3,866.37p 3,673.05p 3,683.07p 1857547
01/10/2015 3,903.43p 3,927.47p 3,788.24p 3,788.24p 1624653
30/09/2015 3,731.14p 3,869.87p 3,706.10p 3,864.36p 2296893
29/09/2015 3,876.38p 4,006.60p 3,617.96p 3,662.03p 3333546
28/09/2015 4,219.95p 4,279.05p 4,179.88p 4,185.89p 831368
25/09/2015 4,123.79p 4,243.99p 4,123.79p 4,233.97p 766004
24/09/2015 4,206.93p 4,206.93p 4,106.76p 4,121.79p 941007
23/09/2015 4,102.76p 4,246.99p 4,072.71p 4,220.95p 752097
22/09/2015 4,251.00p 4,260.02p 4,120.79p 4,120.79p 792012
21/09/2015 4,186.89p 4,277.04p 4,161.85p 4,229.97p 769538
18/09/2015 4,204.92p 4,215.94p 4,095.74p 4,142.82p 834482
17/09/2015 4,239.98p 4,244.29p 4,205.93p 4,217.95p 475342
16/09/2015 4,237.98p 4,262.02p 4,198.91p 4,255.01p 405256
15/09/2015 4,179.88p 4,222.95p 4,132.81p 4,219.95p 458974
14/09/2015 4,206.93p 4,229.97p 4,159.85p 4,162.86p 375990
11/09/2015 4,200.92p 4,207.93p 4,134.81p 4,203.92p 593331
10/09/2015 4,195.91p 4,264.02p 4,180.89p 4,194.91p 610417
09/09/2015 4,289.06p 4,289.06p 4,206.93p 4,231.97p 760759
08/09/2015 4,215.94p 4,264.02p 4,198.91p 4,202.92p 351658
07/09/2015 4,205.93p 4,214.94p 4,163.86p 4,191.90p 221697
04/09/2015 4,189.90p 4,215.94p 4,151.84p 4,174.88p 484259
03/09/2015 4,210.93p 4,271.03p 4,209.93p 4,231.97p 776167
02/09/2015 4,123.79p 4,181.89p 4,088.73p 4,172.87p 569104
01/09/2015 4,166.86p 4,188.90p 4,070.70p 4,103.76p 595540
28/08/2015 4,148.83p 4,213.94p 4,131.80p 4,213.94p 536820
27/08/2015 4,132.81p 4,189.90p 4,108.77p 4,155.84p 897565
26/08/2015 4,042.66p 4,102.76p 3,993.58p 4,051.67p 991774
25/08/2015 4,013.61p 4,105.76p 3,996.58p 4,091.74p 773176
24/08/2015 3,977.55p 4,037.65p 3,872.38p 3,965.53p 1541392
21/08/2015 4,171.87p 4,197.91p 4,088.73p 4,088.73p 736365
20/08/2015 4,269.03p 4,288.06p 4,209.93p 4,216.94p 573726
19/08/2015 4,324.12p 4,331.13p 4,263.02p 4,296.07p 653516
18/08/2015 4,303.09p 4,344.15p 4,281.05p 4,339.15p 608024
17/08/2015 4,269.03p 4,319.11p 4,257.01p 4,307.09p 577774
14/08/2015 4,232.97p 4,240.98p 4,203.92p 4,213.94p 418636
13/08/2015 4,234.97p 4,283.05p 4,194.91p 4,220.95p 521801
12/08/2015 4,263.02p 4,263.02p 4,164.86p 4,187.90p 534275
11/08/2015 4,266.03p 4,301.08p 4,243.99p 4,292.07p 608616
10/08/2015 4,241.99p 4,280.05p 4,218.95p 4,280.05p 414417
07/08/2015 4,245.99p 4,250.00p 4,204.92p 4,220.95p 387237
06/08/2015 4,257.01p 4,282.05p 4,240.98p 4,253.00p 394783
05/08/2015 4,264.02p 4,272.04p 4,218.95p 4,256.01p 425064
04/08/2015 4,245.99p 4,267.03p 4,218.95p 4,259.01p 362609
03/08/2015 4,246.99p 4,266.03p 4,232.97p 4,245.99p 322075
31/07/2015 4,237.98p 4,271.03p 4,221.95p 4,263.02p 515758
30/07/2015 4,235.98p 4,262.02p 4,181.89p 4,216.94p 560167
29/07/2015 4,204.92p 4,236.98p 4,192.36p 4,224.96p 511569
28/07/2015 4,170.87p 4,195.91p 4,161.85p 4,179.88p 416960
27/07/2015 4,198.91p 4,209.93p 4,152.84p 4,161.85p 484898
24/07/2015 4,253.00p 4,283.05p 4,203.92p 4,209.93p 481642
23/07/2015 4,288.06p 4,327.13p 4,262.02p 4,266.03p 596508
22/07/2015 4,291.07p 4,299.08p 4,233.97p 4,267.03p 830972
21/07/2015 4,352.17p 4,360.18p 4,310.10p 4,319.11p 427478
20/07/2015 4,344.15p 4,370.20p 4,337.14p 4,346.16p 385963
17/07/2015 4,395.24p 4,405.25p 4,347.16p 4,353.17p 368046
16/07/2015 4,327.13p 4,399.24p 4,324.12p 4,391.23p 726496
15/07/2015 4,317.11p 4,329.25p 4,297.08p 4,311.10p 622463
14/07/2015 4,251.00p 4,267.03p 4,216.94p 4,267.03p 358226
13/07/2015 4,230.97p 4,275.04p 4,220.95p 4,250.00p 608013
10/07/2015 4,194.91p 4,218.95p 4,167.86p 4,208.93p 830146
09/07/2015 4,062.69p 4,149.83p 4,057.68p 4,147.83p 1004458
08/07/2015 3,949.50p 4,040.65p 3,944.50p 4,026.63p 1085385
07/07/2015 3,998.58p 4,009.60p 3,931.47p 3,932.48p 889133
06/07/2015 3,986.57p 4,019.62p 3,986.57p 4,001.59p 432554
03/07/2015 4,044.66p 4,072.71p 4,024.63p 4,029.64p 599276
02/07/2015 4,144.83p 4,184.89p 4,051.67p 4,056.68p 1162187
01/07/2015 4,102.76p 4,106.76p 4,063.69p 4,086.73p 1074824
30/06/2015 4,106.76p 4,120.79p 4,069.70p 4,069.70p 760886
29/06/2015 4,095.74p 4,149.83p 4,083.35p 4,123.79p 869869
26/06/2015 4,220.95p 4,223.96p 4,183.89p 4,200.92p 653411
25/06/2015 4,254.01p 4,263.02p 4,236.67p 4,246.99p 683447
24/06/2015 4,269.03p 4,292.07p 4,252.00p 4,279.05p 784541
23/06/2015 4,237.98p 4,278.04p 4,232.97p 4,272.04p 605009
22/06/2015 4,215.94p 4,221.95p 4,185.89p 4,221.95p 779094
19/06/2015 4,149.83p 4,206.93p 4,138.82p 4,158.85p 1064413
18/06/2015 4,112.77p 4,145.83p 4,078.72p 4,136.81p 746196
17/06/2015 4,149.83p 4,188.90p 4,115.78p 4,132.81p 1134039
16/06/2015 4,103.76p 4,137.81p 4,080.72p 4,127.80p 744152
15/06/2015 4,127.80p 4,137.04p 4,113.77p 4,124.79p 703103
12/06/2015 4,172.87p 4,185.89p 4,134.81p 4,153.84p 593187
11/06/2015 4,151.84p 4,203.92p 4,137.81p 4,184.89p 866186
10/06/2015 4,039.65p 4,155.84p 4,026.63p 4,146.83p 921163
09/06/2015 4,050.67p 4,099.75p 4,028.63p 4,047.67p 726526
08/06/2015 4,003.59p 4,064.69p 3,995.58p 4,052.67p 680924

*Close Price adjusted for both dividends and splits