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
01/11/2013 3,368.70p 3,376.70p 3,296.66p 3,310.67p 396674
31/10/2013 3,320.68p 3,362.70p 3,313.67p 3,362.70p 700949
30/10/2013 3,308.67p 3,328.68p 3,299.67p 3,324.68p 538530
29/10/2013 3,267.65p 3,311.67p 3,264.65p 3,310.67p 449842
28/10/2013 3,308.67p 3,310.67p 3,247.64p 3,264.65p 257432
25/10/2013 3,308.67p 3,337.69p 3,293.66p 3,302.67p 408116
24/10/2013 3,295.66p 3,318.68p 3,279.66p 3,316.67p 313782
23/10/2013 3,299.67p 3,301.67p 3,272.65p 3,287.66p 289411
22/10/2013 3,290.66p 3,317.68p 3,272.65p 3,297.67p 472064
21/10/2013 3,277.65p 3,305.67p 3,255.64p 3,305.67p 464116
18/10/2013 3,211.62p 3,264.65p 3,193.61p 3,261.65p 612678
17/10/2013 3,215.62p 3,249.64p 3,182.61p 3,193.61p 586305
16/10/2013 3,246.64p 3,266.65p 3,189.61p 3,241.64p 707946
15/10/2013 3,233.63p 3,272.65p 3,222.63p 3,254.64p 648244
14/10/2013 3,164.60p 3,226.63p 3,159.60p 3,212.62p 595172
11/10/2013 3,211.62p 3,211.62p 3,155.59p 3,170.60p 737510
10/10/2013 3,105.57p 3,202.62p 3,105.57p 3,202.62p 1050104
09/10/2013 3,096.56p 3,124.58p 3,060.55p 3,098.56p 1115637
08/10/2013 3,161.60p 3,177.60p 3,113.57p 3,124.58p 805192
07/10/2013 3,161.60p 3,165.60p 3,099.56p 3,154.59p 568972
04/10/2013 3,201.62p 3,213.62p 3,151.59p 3,165.60p 730385
03/10/2013 3,243.64p 3,248.64p 3,185.61p 3,197.61p 621261
02/10/2013 3,284.66p 3,287.66p 3,235.63p 3,251.64p 748071
01/10/2013 3,240.64p 3,308.67p 3,198.61p 3,297.67p 2375668
30/09/2013 3,187.61p 3,241.64p 3,187.61p 3,198.61p 1004414
27/09/2013 3,295.66p 3,323.68p 3,241.64p 3,242.64p 591808
26/09/2013 3,307.67p 3,311.67p 3,274.65p 3,297.67p 525665
25/09/2013 3,335.68p 3,343.74p 3,299.67p 3,307.67p 781496
24/09/2013 3,342.69p 3,374.70p 3,340.69p 3,344.69p 501630
23/09/2013 3,386.71p 3,391.71p 3,349.69p 3,354.69p 366736
20/09/2013 3,413.72p 3,434.73p 3,379.71p 3,379.71p 999985
19/09/2013 3,411.72p 3,450.74p 3,401.72p 3,423.73p 1289446
18/09/2013 3,341.69p 3,365.70p 3,322.68p 3,334.68p 467929
17/09/2013 3,368.70p 3,413.72p 3,341.69p 3,341.69p 698188
16/09/2013 3,405.72p 3,406.72p 3,356.69p 3,382.71p 697591
13/09/2013 3,372.70p 3,399.72p 3,372.70p 3,385.71p 436545
12/09/2013 3,394.71p 3,427.73p 3,360.70p 3,381.71p 692256
11/09/2013 3,446.74p 3,461.75p 3,369.70p 3,381.71p 1047527
10/09/2013 3,398.72p 3,430.73p 3,368.70p 3,379.71p 1123262
09/09/2013 3,404.72p 3,407.72p 3,367.70p 3,371.70p 565714
06/09/2013 3,384.71p 3,409.72p 3,345.69p 3,400.72p 821604
05/09/2013 3,303.67p 3,384.71p 3,303.67p 3,384.71p 617758
04/09/2013 3,325.68p 3,344.69p 3,279.66p 3,301.67p 590453
03/09/2013 3,358.70p 3,369.70p 3,303.67p 3,333.68p 461972
02/09/2013 3,279.66p 3,388.71p 3,261.65p 3,361.70p 441511
30/08/2013 3,278.66p 3,296.66p 3,227.63p 3,261.65p 935127
29/08/2013 3,351.69p 3,351.69p 3,223.63p 3,280.66p 689172
28/08/2013 3,209.62p 3,235.63p 3,197.61p 3,223.63p 518578
27/08/2013 3,343.69p 3,343.69p 3,220.63p 3,231.63p 1357625
23/08/2013 3,339.69p 3,391.71p 3,307.67p 3,355.69p 822151
22/08/2013 3,233.63p 3,341.69p 3,233.63p 3,331.68p 1224684
21/08/2013 3,128.58p 3,210.62p 3,116.57p 3,195.61p 811234
20/08/2013 3,098.56p 3,141.59p 3,024.53p 3,125.58p 1154462
19/08/2013 3,168.60p 3,186.61p 3,113.57p 3,118.57p 419533
16/08/2013 3,155.59p 3,182.61p 3,091.56p 3,158.59p 765973
15/08/2013 3,260.65p 3,273.65p 3,091.56p 3,147.59p 1159905
14/08/2013 3,242.64p 3,271.65p 3,242.64p 3,264.65p 373946
13/08/2013 3,223.63p 3,261.65p 3,214.62p 3,246.64p 553224
12/08/2013 3,250.64p 3,267.65p 3,206.62p 3,219.63p 317196
09/08/2013 3,257.65p 3,267.65p 3,224.63p 3,243.64p 340370
08/08/2013 3,265.65p 3,272.65p 3,234.63p 3,258.65p 500343
07/08/2013 3,306.67p 3,316.67p 3,236.63p 3,255.64p 625065
06/08/2013 3,246.64p 3,340.69p 3,238.64p 3,316.67p 1071221
05/08/2013 3,227.63p 3,248.64p 3,213.62p 3,238.64p 336866
02/08/2013 3,244.64p 3,247.64p 3,194.61p 3,213.62p 324357
01/08/2013 3,161.60p 3,240.64p 3,158.59p 3,238.64p 843446
31/07/2013 3,091.56p 3,160.60p 3,086.56p 3,147.59p 781239
30/07/2013 3,144.59p 3,199.62p 3,138.58p 3,154.59p 777403
29/07/2013 3,151.59p 3,172.60p 3,122.58p 3,133.58p 621186
26/07/2013 3,163.60p 3,178.61p 3,136.58p 3,142.59p 814443
25/07/2013 3,225.63p 3,240.64p 3,132.58p 3,145.59p 885259
24/07/2013 3,240.64p 3,298.67p 3,219.63p 3,238.64p 510326
23/07/2013 3,261.65p 3,271.65p 3,236.63p 3,236.63p 454639
22/07/2013 3,284.66p 3,288.66p 3,255.64p 3,258.65p 360346
19/07/2013 3,273.65p 3,298.67p 3,260.65p 3,288.66p 548525
18/07/2013 3,230.63p 3,289.66p 3,223.63p 3,288.66p 567108
17/07/2013 3,246.64p 3,254.64p 3,182.61p 3,224.63p 1001429
16/07/2013 3,271.65p 3,288.66p 3,216.62p 3,229.63p 769056
15/07/2013 3,275.65p 3,315.67p 3,256.64p 3,271.65p 646302
12/07/2013 3,254.64p 3,268.65p 3,247.64p 3,261.65p 522599
11/07/2013 3,301.67p 3,309.67p 3,242.64p 3,259.65p 651484
10/07/2013 3,280.66p 3,291.66p 3,215.62p 3,268.65p 647117
09/07/2013 3,226.63p 3,322.68p 3,211.62p 3,292.66p 951549
08/07/2013 3,179.61p 3,234.63p 3,153.59p 3,218.62p 526145
05/07/2013 3,216.62p 3,234.63p 3,141.59p 3,153.59p 492405
04/07/2013 3,071.55p 3,201.62p 3,055.54p 3,201.62p 949271
03/07/2013 3,071.55p 3,096.56p 3,034.53p 3,046.54p 547362
02/07/2013 3,143.59p 3,143.59p 3,068.55p 3,096.56p 556565
01/07/2013 3,072.55p 3,128.58p 3,034.53p 3,128.58p 1114640
28/06/2013 3,073.55p 3,093.56p 3,022.53p 3,034.53p 741875
27/06/2013 3,029.53p 3,081.56p 3,002.52p 3,069.55p 779146
26/06/2013 2,965.50p 3,044.54p 2,949.49p 3,029.53p 1026566
25/06/2013 2,971.50p 2,974.50p 2,939.48p 2,956.49p 903155
24/06/2013 3,031.53p 3,035.53p 2,936.17p 2,939.48p 1182305
21/06/2013 3,035.53p 3,096.56p 3,025.53p 3,025.53p 1240062
20/06/2013 3,072.55p 3,126.58p 3,028.53p 3,031.53p 957604
19/06/2013 3,156.59p 3,186.61p 3,125.68p 3,126.58p 679520
18/06/2013 3,145.59p 3,162.60p 3,121.58p 3,132.58p 500948
17/06/2013 3,111.57p 3,159.60p 3,103.57p 3,139.59p 638588
14/06/2013 3,110.57p 3,145.59p 3,094.56p 3,104.57p 676753
13/06/2013 3,022.53p 3,098.56p 2,997.31p 3,094.56p 898440
12/06/2013 3,062.55p 3,079.55p 3,045.54p 3,066.55p 717703
11/06/2013 3,080.56p 3,096.56p 3,031.53p 3,056.54p 991633
10/06/2013 3,084.56p 3,152.59p 3,084.56p 3,096.56p 737404
07/06/2013 3,069.55p 3,125.58p 3,040.54p 3,094.56p 1429268
06/06/2013 3,171.60p 3,174.60p 3,055.54p 3,055.54p 1139755
05/06/2013 3,151.59p 3,206.62p 3,135.58p 3,161.60p 1997725
04/06/2013 3,331.68p 3,358.70p 3,134.58p 3,146.59p 3156601
03/06/2013 3,353.69p 3,410.72p 3,329.68p 3,358.70p 962767
31/05/2013 3,384.71p 3,388.71p 3,322.68p 3,379.71p 1002580
30/05/2013 3,340.69p 3,387.71p 3,310.67p 3,383.71p 591530
29/05/2013 3,359.70p 3,375.70p 3,339.69p 3,339.69p 636920
28/05/2013 3,368.70p 3,399.72p 3,330.68p 3,375.70p 550754
24/05/2013 3,368.70p 3,380.91p 3,323.68p 3,330.68p 511362
23/05/2013 3,366.70p 3,388.71p 3,323.68p 3,347.69p 1220246
22/05/2013 3,411.72p 3,461.75p 3,399.72p 3,432.73p 1127135
21/05/2013 3,463.75p 3,484.76p 3,458.75p 3,484.76p 726571
20/05/2013 3,427.73p 3,481.76p 3,414.12p 3,474.75p 520597
17/05/2013 3,399.72p 3,428.73p 3,356.69p 3,428.73p 526935
16/05/2013 3,381.71p 3,424.73p 3,381.71p 3,406.72p 547024
15/05/2013 3,333.68p 3,384.71p 3,328.68p 3,380.71p 561479
14/05/2013 3,385.71p 3,385.71p 3,327.68p 3,371.70p 580795
13/05/2013 3,317.68p 3,350.69p 3,314.47p 3,344.69p 294929
10/05/2013 3,310.67p 3,338.69p 3,305.67p 3,321.68p 662279
09/05/2013 3,261.65p 3,321.68p 3,259.65p 3,311.67p 450304
08/05/2013 3,244.64p 3,279.66p 3,244.64p 3,268.65p 564747
07/05/2013 3,244.64p 3,250.64p 3,221.63p 3,243.64p 808003
03/05/2013 3,175.60p 3,280.66p 3,158.59p 3,258.65p 865534
02/05/2013 3,188.61p 3,195.61p 3,127.58p 3,164.60p 760194
01/05/2013 3,203.62p 3,221.63p 3,184.61p 3,202.62p 479727
30/04/2013 3,243.64p 3,252.64p 3,170.60p 3,184.61p 632504
29/04/2013 3,229.63p 3,260.65p 3,217.62p 3,236.63p 471795
26/04/2013 3,234.63p 3,253.64p 3,208.62p 3,231.63p 466770
25/04/2013 3,200.62p 3,247.64p 3,187.61p 3,239.64p 625373
24/04/2013 3,220.63p 3,227.63p 3,186.61p 3,199.62p 604324
23/04/2013 3,097.56p 3,219.63p 3,087.56p 3,215.62p 1274998
22/04/2013 3,148.59p 3,148.59p 3,080.56p 3,087.56p 1006574
19/04/2013 3,176.60p 3,176.60p 3,117.57p 3,134.58p 967195
18/04/2013 3,169.60p 3,191.61p 3,149.59p 3,166.60p 699900
17/04/2013 3,199.62p 3,207.62p 3,141.59p 3,157.59p 846216
16/04/2013 3,190.61p 3,206.62p 3,134.58p 3,176.60p 1254400
15/04/2013 3,193.61p 3,208.62p 3,151.59p 3,206.62p 667071
12/04/2013 3,188.61p 3,203.62p 3,166.60p 3,195.61p 536411
11/04/2013 3,151.59p 3,224.63p 3,146.59p 3,202.62p 696818
10/04/2013 3,095.56p 3,181.61p 3,076.55p 3,164.60p 927448
09/04/2013 3,100.57p 3,114.57p 3,075.55p 3,083.56p 610159
08/04/2013 3,057.54p 3,104.57p 3,039.53p 3,090.56p 685154
05/04/2013 3,135.58p 3,158.59p 3,007.52p 3,041.54p 1056118
04/04/2013 3,253.64p 3,253.64p 3,154.59p 3,158.59p 821577
03/04/2013 3,265.65p 3,301.67p 3,240.95p 3,250.64p 1831169
02/04/2013 3,283.66p 3,296.66p 3,246.64p 3,271.65p 1070258
28/03/2013 3,193.61p 3,277.65p 3,185.61p 3,274.65p 1580832
27/03/2013 3,196.61p 3,204.62p 3,153.59p 3,195.61p 847323
26/03/2013 3,138.58p 3,203.62p 3,087.56p 3,174.60p 2100824
25/03/2013 3,266.65p 3,269.65p 3,205.62p 3,212.62p 925590
22/03/2013 3,259.65p 3,279.66p 3,227.63p 3,231.63p 844985
21/03/2013 3,330.68p 3,338.69p 3,262.65p 3,276.65p 888094
20/03/2013 3,335.68p 3,355.69p 3,303.67p 3,338.69p 928165
19/03/2013 3,304.67p 3,343.69p 3,286.66p 3,303.67p 564450
18/03/2013 3,265.65p 3,318.68p 3,257.65p 3,304.67p 587686
15/03/2013 3,339.69p 3,341.69p 3,301.67p 3,316.67p 1159783
14/03/2013 3,235.63p 3,329.68p 3,231.63p 3,329.68p 905318
13/03/2013 3,274.65p 3,278.66p 3,224.63p 3,231.63p 711179
12/03/2013 3,274.65p 3,294.66p 3,251.64p 3,277.65p 574217
11/03/2013 3,279.66p 3,292.66p 3,236.23p 3,267.65p 495234
08/03/2013 3,246.64p 3,302.67p 3,227.63p 3,282.66p 895204
07/03/2013 3,247.64p 3,254.64p 3,214.62p 3,228.63p 825844
06/03/2013 3,212.62p 3,273.65p 3,206.62p 3,237.63p 806894
05/03/2013 3,168.60p 3,203.62p 3,166.04p 3,191.61p 759100
04/03/2013 3,121.58p 3,160.60p 3,098.56p 3,157.59p 600311
01/03/2013 3,114.57p 3,152.59p 3,078.55p 3,133.58p 680221
28/02/2013 3,084.56p 3,114.57p 3,071.55p 3,108.57p 992053
27/02/2013 3,022.53p 3,074.55p 2,991.51p 3,071.55p 706143
26/02/2013 2,994.51p 3,059.54p 2,983.51p 3,005.52p 1382818
25/02/2013 3,041.54p 3,081.56p 3,020.53p 3,045.54p 1273025
22/02/2013 3,044.54p 3,063.55p 3,023.53p 3,031.53p 824190
21/02/2013 3,074.55p 3,101.57p 3,008.52p 3,026.53p 762496
20/02/2013 3,101.57p 3,151.59p 3,088.56p 3,101.57p 707564
19/02/2013 3,065.55p 3,104.57p 3,049.54p 3,100.57p 486610
18/02/2013 3,081.56p 3,081.56p 3,051.54p 3,073.55p 316145
15/02/2013 3,050.54p 3,086.56p 3,027.53p 3,078.55p 483157
14/02/2013 3,084.56p 3,086.56p 3,036.53p 3,055.54p 613342
13/02/2013 2,991.51p 3,085.56p 2,969.50p 3,085.56p 943683
12/02/2013 2,951.49p 2,990.50p 2,931.48p 2,987.51p 826328
11/02/2013 2,955.49p 2,959.49p 2,930.88p 2,939.48p 355756
08/02/2013 2,949.49p 2,973.50p 2,934.21p 2,959.49p 298073
07/02/2013 2,955.49p 2,985.51p 2,934.48p 2,943.49p 547592
06/02/2013 2,945.49p 2,971.45p 2,926.48p 2,949.49p 914997
05/02/2013 2,921.48p 2,953.49p 2,917.47p 2,938.48p 698689
04/02/2013 2,999.51p 2,999.51p 2,922.48p 2,922.48p 855485
01/02/2013 2,950.49p 3,007.52p 2,950.49p 2,997.51p 845492
31/01/2013 2,931.48p 2,961.50p 2,924.48p 2,946.49p 838413
30/01/2013 2,960.49p 2,984.51p 2,942.49p 2,952.49p 810088
29/01/2013 2,965.50p 2,974.50p 2,921.48p 2,954.49p 973448
28/01/2013 3,000.51p 3,017.52p 2,967.50p 2,970.50p 728667
25/01/2013 2,979.50p 3,017.52p 2,971.50p 3,001.52p 660146
24/01/2013 2,897.46p 2,991.51p 2,896.46p 2,984.51p 1191196
23/01/2013 2,931.48p 2,953.49p 2,896.46p 2,897.46p 1253483
22/01/2013 2,947.49p 2,955.49p 2,922.48p 2,941.49p 630984
21/01/2013 2,948.49p 2,968.50p 2,933.48p 2,944.49p 559491

*Close Price adjusted for both dividends and splits