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
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
24/03/2016 3,908.44p 3,936.48p 3,884.40p 3,889.41p 805973
23/03/2016 3,923.46p 3,939.49p 3,893.41p 3,937.48p 976473
22/03/2016 3,826.30p 3,950.51p 3,765.20p 3,934.48p 1124926
21/03/2016 3,839.32p 3,895.41p 3,820.29p 3,870.37p 623752
18/03/2016 3,901.42p 3,913.44p 3,836.32p 3,849.34p 917418
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

*Close Price adjusted for both dividends and splits