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
18/01/2013 2,996.51p 2,996.51p 2,916.47p 2,933.48p 1491528
17/01/2013 2,979.50p 2,995.81p 2,965.50p 2,995.51p 924855
16/01/2013 3,024.53p 3,040.54p 2,961.50p 2,984.51p 785316
15/01/2013 3,028.53p 3,034.53p 2,980.50p 3,021.53p 766568
14/01/2013 3,039.53p 3,048.54p 3,026.53p 3,034.53p 399631
11/01/2013 3,033.53p 3,056.54p 3,022.53p 3,039.53p 601091
10/01/2013 2,987.51p 3,029.53p 2,964.50p 3,021.53p 521586
09/01/2013 2,977.50p 3,007.52p 2,965.50p 2,975.50p 699456
08/01/2013 2,998.51p 3,018.52p 2,970.50p 2,970.50p 1095333
07/01/2013 3,014.52p 3,016.92p 2,980.50p 2,997.51p 534000
04/01/2013 2,989.51p 3,031.53p 2,986.51p 3,017.52p 1380088
03/01/2013 3,009.52p 3,018.52p 2,988.51p 2,996.51p 477563
02/01/2013 2,940.48p 3,032.53p 2,890.13p 3,009.52p 1082893
31/12/2012 2,883.46p 2,901.47p 2,859.44p 2,901.47p 253670
28/12/2012 2,930.48p 2,932.48p 2,858.44p 2,883.46p 420226
27/12/2012 2,880.45p 2,936.48p 2,880.45p 2,923.48p 434389
24/12/2012 2,911.47p 2,914.27p 2,883.46p 2,888.46p 95124
21/12/2012 2,887.46p 2,912.21p 2,873.45p 2,891.46p 891328
20/12/2012 2,881.45p 2,910.47p 2,864.45p 2,903.47p 557459
19/12/2012 2,812.42p 2,892.46p 2,807.42p 2,881.45p 1213490
18/12/2012 2,832.43p 2,832.43p 2,797.41p 2,797.41p 1555799
17/12/2012 2,836.43p 2,838.43p 2,791.41p 2,810.42p 950428
14/12/2012 2,830.43p 2,868.45p 2,829.43p 2,833.43p 741786
13/12/2012 2,867.45p 2,874.45p 2,819.42p 2,824.43p 739210
12/12/2012 2,863.45p 2,874.45p 2,850.44p 2,866.45p 1233258
11/12/2012 2,846.44p 2,867.45p 2,830.43p 2,853.44p 1112007
10/12/2012 2,834.43p 2,854.44p 2,813.42p 2,852.44p 676698
07/12/2012 2,843.21p 2,861.23p 2,831.19p 2,848.21p 1253054
06/12/2012 2,904.27p 2,907.28p 2,846.21p 2,846.21p 1113700
05/12/2012 2,897.27p 2,917.29p 2,882.25p 2,894.26p 722229
04/12/2012 2,819.18p 2,891.26p 2,819.18p 2,890.26p 1724734
03/12/2012 2,908.28p 2,927.30p 2,867.23p 2,867.23p 997433
30/11/2012 2,884.25p 2,913.28p 2,878.24p 2,900.27p 1461538
29/11/2012 2,834.19p 2,895.26p 2,829.19p 2,885.25p 907061
28/11/2012 2,800.16p 2,826.19p 2,789.14p 2,819.18p 738356
27/11/2012 2,792.15p 2,812.17p 2,772.13p 2,811.17p 779250
26/11/2012 2,813.17p 2,813.17p 2,779.13p 2,785.14p 526128
23/11/2012 2,791.15p 2,824.18p 2,785.14p 2,818.18p 363105
22/11/2012 2,768.12p 2,800.37p 2,764.12p 2,793.15p 528322
21/11/2012 2,738.09p 2,765.12p 2,733.08p 2,755.11p 539704
20/11/2012 2,688.03p 2,758.11p 2,688.03p 2,741.09p 782725
19/11/2012 2,653.99p 2,710.06p 2,636.97p 2,706.05p 888999
16/11/2012 2,700.04p 2,707.05p 2,635.97p 2,637.97p 1200777
15/11/2012 2,702.05p 2,722.07p 2,690.03p 2,698.04p 983242
14/11/2012 2,727.07p 2,738.09p 2,708.05p 2,715.06p 808153
13/11/2012 2,707.05p 2,734.08p 2,697.04p 2,729.08p 1414886
12/11/2012 2,726.07p 2,726.07p 2,701.04p 2,712.06p 527867
09/11/2012 2,730.08p 2,753.10p 2,711.06p 2,713.06p 720907
08/11/2012 2,766.12p 2,770.12p 2,728.08p 2,730.08p 564773
07/11/2012 2,783.14p 2,822.18p 2,741.09p 2,744.09p 960349
06/11/2012 2,751.10p 2,772.13p 2,737.09p 2,769.12p 1035683
05/11/2012 2,725.07p 2,746.10p 2,713.06p 2,737.09p 418845
02/11/2012 2,736.08p 2,741.09p 2,715.06p 2,733.08p 864799
01/11/2012 2,711.06p 2,740.09p 2,701.04p 2,739.09p 718520
31/10/2012 2,696.04p 2,747.10p 2,696.04p 2,712.06p 1021448
30/10/2012 2,703.05p 2,749.10p 2,703.05p 2,743.09p 930133
29/10/2012 2,706.05p 2,717.06p 2,699.04p 2,707.05p 519385
26/10/2012 2,689.03p 2,715.06p 2,681.85p 2,714.06p 1013482
25/10/2012 2,680.02p 2,712.06p 2,674.01p 2,703.05p 766638
24/10/2012 2,645.98p 2,689.03p 2,618.95p 2,680.02p 963972
23/10/2012 2,667.01p 2,691.03p 2,628.96p 2,637.97p 1461829
22/10/2012 2,727.07p 2,727.07p 2,660.00p 2,664.00p 1078314
19/10/2012 2,739.09p 2,758.11p 2,727.07p 2,732.08p 1273990
18/10/2012 2,722.07p 2,760.11p 2,696.04p 2,748.10p 1534780
17/10/2012 2,685.03p 2,706.05p 2,645.98p 2,699.04p 2185724
16/10/2012 2,689.03p 2,695.04p 2,681.02p 2,683.02p 669310
15/10/2012 2,678.02p 2,691.03p 2,662.00p 2,671.01p 836610
12/10/2012 2,688.03p 2,711.06p 2,670.01p 2,681.02p 911138
11/10/2012 2,665.00p 2,720.07p 2,659.00p 2,697.04p 1101535
10/10/2012 2,653.99p 2,663.00p 2,638.97p 2,652.99p 807446
09/10/2012 2,698.04p 2,712.06p 2,676.02p 2,690.03p 1167808
08/10/2012 2,701.04p 2,711.24p 2,683.02p 2,691.03p 1085337
05/10/2012 2,699.04p 2,739.09p 2,677.02p 2,705.05p 1818552
04/10/2012 2,723.07p 2,751.10p 2,703.05p 2,726.07p 1131295
03/10/2012 2,670.01p 2,713.06p 2,664.00p 2,702.05p 1085752
02/10/2012 2,642.98p 2,778.13p 2,602.93p 2,671.01p 2498431
01/10/2012 2,652.99p 2,749.78p 2,650.99p 2,686.03p 1105042
28/09/2012 2,669.01p 2,717.06p 2,644.98p 2,644.98p 1397916
27/09/2012 2,650.99p 2,669.01p 2,620.95p 2,637.97p 994713
26/09/2012 2,643.98p 2,668.01p 2,626.96p 2,636.97p 893095
25/09/2012 2,700.04p 2,711.06p 2,672.01p 2,686.03p 1755146
24/09/2012 2,700.04p 2,719.07p 2,661.00p 2,686.03p 1296071
21/09/2012 2,763.11p 2,770.12p 2,720.07p 2,721.07p 1214483
20/09/2012 2,715.06p 2,748.10p 2,703.05p 2,744.09p 1033501
19/09/2012 2,739.09p 2,761.11p 2,725.95p 2,736.08p 985585
18/09/2012 2,763.11p 2,769.12p 2,698.04p 2,731.08p 1219509
17/09/2012 2,799.16p 2,837.20p 2,785.14p 2,792.15p 1083114
14/09/2012 2,734.08p 2,849.21p 2,702.05p 2,814.17p 2418763
13/09/2012 2,658.00p 2,676.52p 2,652.99p 2,672.01p 1728912
12/09/2012 2,670.01p 2,677.99p 2,631.97p 2,667.01p 1723147
11/09/2012 2,736.08p 2,737.09p 2,671.01p 2,688.03p 1188829
10/09/2012 2,706.05p 2,745.09p 2,703.05p 2,742.09p 1518850
07/09/2012 2,699.04p 2,712.06p 2,666.01p 2,712.06p 917434
06/09/2012 2,638.97p 2,696.04p 2,621.96p 2,688.03p 1233539
05/09/2012 2,576.91p 2,644.38p 2,565.89p 2,622.96p 1151500
04/09/2012 2,612.95p 2,612.95p 2,557.88p 2,564.89p 959730
03/09/2012 2,546.87p 2,608.94p 2,538.86p 2,604.94p 655122
31/08/2012 2,508.83p 2,566.89p 2,496.81p 2,544.87p 754361
30/08/2012 2,518.84p 2,526.85p 2,493.81p 2,505.82p 263851
29/08/2012 2,527.85p 2,532.86p 2,496.81p 2,521.84p 337712
28/08/2012 2,527.85p 2,535.86p 2,491.81p 2,522.84p 703966
24/08/2012 2,551.88p 2,551.88p 2,513.83p 2,525.85p 965344
23/08/2012 2,539.86p 2,587.86p 2,522.84p 2,543.87p 938985
22/08/2012 2,528.85p 2,536.92p 2,500.82p 2,508.83p 909160
21/08/2012 2,498.82p 2,554.88p 2,492.81p 2,536.86p 908178
20/08/2012 2,538.86p 2,539.86p 2,480.80p 2,485.80p 547786
17/08/2012 2,535.86p 2,562.89p 2,507.70p 2,531.85p 597896
16/08/2012 2,482.80p 2,522.84p 2,464.78p 2,522.84p 602008
15/08/2012 2,485.80p 2,498.82p 2,457.77p 2,478.79p 560776
14/08/2012 2,380.68p 2,478.79p 2,372.67p 2,478.79p 1180226
13/08/2012 2,491.81p 2,491.81p 2,435.75p 2,450.76p 920433
10/08/2012 2,479.80p 2,495.81p 2,476.79p 2,487.80p 427444
09/08/2012 2,476.79p 2,495.81p 2,462.78p 2,487.80p 496318
08/08/2012 2,453.77p 2,468.78p 2,441.75p 2,468.78p 446804
07/08/2012 2,433.74p 2,467.78p 2,424.73p 2,467.78p 671982
06/08/2012 2,382.69p 2,442.75p 2,377.68p 2,432.74p 642139
03/08/2012 2,298.59p 2,429.74p 2,286.58p 2,387.69p 983569
02/08/2012 2,312.61p 2,335.63p 2,283.57p 2,288.58p 570476
01/08/2012 2,303.60p 2,328.63p 2,295.59p 2,310.60p 732950
31/07/2012 2,370.67p 2,375.68p 2,305.60p 2,305.60p 866853
30/07/2012 2,351.65p 2,374.68p 2,342.64p 2,372.67p 544196
27/07/2012 2,349.65p 2,349.65p 2,301.59p 2,339.64p 774911
26/07/2012 2,247.53p 2,355.66p 2,245.53p 2,332.63p 1554845
25/07/2012 2,240.53p 2,268.56p 2,226.51p 2,241.53p 713975
24/07/2012 2,241.53p 2,269.56p 2,229.51p 2,243.53p 484034
23/07/2012 2,267.56p 2,283.57p 2,223.51p 2,238.52p 584356
20/07/2012 2,333.63p 2,378.68p 2,290.58p 2,299.59p 800808
19/07/2012 2,326.62p 2,335.63p 2,308.60p 2,334.63p 913882
18/07/2012 2,290.58p 2,318.61p 2,262.55p 2,318.61p 1043170
17/07/2012 2,262.55p 2,285.58p 2,228.51p 2,285.58p 2404901
16/07/2012 2,338.64p 2,345.64p 2,313.61p 2,330.63p 788882
13/07/2012 2,352.65p 2,352.65p 2,323.62p 2,335.63p 929636
12/07/2012 2,348.65p 2,372.67p 2,320.62p 2,342.64p 640145
11/07/2012 2,383.69p 2,383.69p 2,348.65p 2,358.66p 582390
10/07/2012 2,382.69p 2,410.12p 2,357.66p 2,394.70p 770916
09/07/2012 2,367.67p 2,384.69p 2,349.65p 2,376.68p 583327
06/07/2012 2,402.71p 2,405.71p 2,351.65p 2,355.66p 1166581
05/07/2012 2,431.74p 2,476.79p 2,407.71p 2,418.73p 1030645
04/07/2012 2,434.74p 2,451.76p 2,431.74p 2,434.74p 488852
03/07/2012 2,388.69p 2,453.77p 2,381.72p 2,445.76p 725458
02/07/2012 2,379.68p 2,409.72p 2,367.67p 2,395.70p 988059
29/06/2012 2,357.66p 2,390.69p 2,346.65p 2,379.68p 851337
28/06/2012 2,292.58p 2,312.61p 2,251.54p 2,287.58p 649752
27/06/2012 2,233.52p 2,301.59p 2,211.49p 2,296.59p 1099390
26/06/2012 2,225.51p 2,236.52p 2,200.48p 2,215.50p 885556
25/06/2012 2,261.55p 2,271.56p 2,234.52p 2,234.52p 593057
22/06/2012 2,320.62p 2,320.62p 2,246.53p 2,254.54p 973371
21/06/2012 2,357.66p 2,377.68p 2,330.63p 2,334.63p 1223922
20/06/2012 2,322.62p 2,363.66p 2,303.60p 2,361.66p 1086154
19/06/2012 2,250.54p 2,330.63p 2,245.53p 2,324.62p 1184413
18/06/2012 2,229.51p 2,249.54p 2,172.45p 2,235.52p 1208807
15/06/2012 2,172.45p 2,187.47p 2,140.41p 2,178.46p 2199313
14/06/2012 2,178.46p 2,194.47p 2,122.39p 2,155.43p 1256518
13/06/2012 2,236.52p 2,270.56p 2,182.46p 2,192.47p 1218554
12/06/2012 2,236.52p 2,255.54p 2,209.49p 2,237.52p 843168
11/06/2012 2,261.55p 2,287.58p 2,236.52p 2,243.53p 917707
08/06/2012 2,205.49p 2,229.51p 2,179.46p 2,213.50p 883721
07/06/2012 2,196.48p 2,239.52p 2,162.44p 2,230.51p 1485317
06/06/2012 2,123.39p 2,185.46p 2,121.39p 2,182.46p 1654706
01/06/2012 2,215.50p 2,232.52p 2,122.39p 2,122.39p 2457177
31/05/2012 2,221.50p 2,242.53p 2,190.47p 2,210.49p 1305916
30/05/2012 2,247.53p 2,262.55p 2,205.49p 2,222.51p 1440581
29/05/2012 2,251.54p 2,282.57p 2,188.47p 2,279.57p 2248398
28/05/2012 2,282.57p 2,329.63p 2,282.57p 2,302.60p 634000
25/05/2012 2,272.56p 2,306.60p 2,261.55p 2,290.58p 993984
24/05/2012 2,243.53p 2,284.58p 2,209.49p 2,274.56p 802389
23/05/2012 2,221.50p 2,232.52p 2,202.48p 2,209.49p 1036311
22/05/2012 2,184.46p 2,257.54p 2,177.45p 2,257.54p 998428
21/05/2012 2,112.38p 2,169.45p 2,112.38p 2,158.43p 671275
18/05/2012 2,158.43p 2,180.46p 2,115.38p 2,130.40p 1675503
17/05/2012 2,225.51p 2,248.53p 2,190.47p 2,191.47p 994970
16/05/2012 2,216.50p 2,236.52p 2,190.47p 2,214.50p 1407771
15/05/2012 2,254.54p 2,266.56p 2,229.51p 2,253.54p 1200911
14/05/2012 2,281.57p 2,287.58p 2,231.52p 2,241.53p 1127488
11/05/2012 2,244.53p 2,287.97p 2,235.52p 2,286.58p 1283983
10/05/2012 2,232.52p 2,250.54p 2,201.48p 2,248.53p 1503562
09/05/2012 2,202.48p 2,221.50p 2,172.45p 2,218.50p 1136112
08/05/2012 2,298.59p 2,300.59p 2,201.48p 2,201.48p 1589317
04/05/2012 2,389.69p 2,389.69p 2,291.58p 2,302.60p 901921
03/05/2012 2,425.73p 2,450.76p 2,383.69p 2,392.70p 903987
02/05/2012 2,423.73p 2,452.77p 2,401.71p 2,417.73p 1202411
01/05/2012 2,364.67p 2,433.74p 2,357.66p 2,425.73p 833576
30/04/2012 2,405.71p 2,407.71p 2,343.64p 2,345.64p 794326
27/04/2012 2,342.64p 2,421.73p 2,321.62p 2,402.71p 1603943
26/04/2012 2,351.65p 2,367.67p 2,312.61p 2,359.66p 813858
25/04/2012 2,317.61p 2,355.66p 2,307.60p 2,341.64p 767465
24/04/2012 2,283.57p 2,318.61p 2,281.57p 2,314.61p 993230
23/04/2012 2,379.68p 2,379.68p 2,250.54p 2,285.58p 973369
20/04/2012 2,405.71p 2,421.73p 2,379.68p 2,384.69p 1006479
19/04/2012 2,424.73p 2,475.79p 2,409.72p 2,413.72p 1169482
18/04/2012 2,414.72p 2,425.73p 2,380.68p 2,414.72p 977702
17/04/2012 2,360.66p 2,417.73p 2,345.64p 2,414.72p 1242772
16/04/2012 2,342.64p 2,387.69p 2,342.64p 2,357.66p 939321
13/04/2012 2,365.67p 2,388.69p 2,342.64p 2,357.66p 1349504
12/04/2012 2,292.58p 2,381.69p 2,289.58p 2,367.67p 1363331
11/04/2012 2,245.53p 2,302.60p 2,241.53p 2,296.59p 1745733
10/04/2012 2,319.61p 2,321.62p 2,252.54p 2,252.54p 873101
05/04/2012 2,329.63p 2,349.65p 2,296.19p 2,344.64p 1173432
04/04/2012 2,417.73p 2,443.77p 2,318.61p 2,324.62p 1356880
03/04/2012 2,451.76p 2,475.79p 2,425.73p 2,440.75p 1390868

*Close Price adjusted for both dividends and splits