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
02/03/2020 6,882.00p 6,990.00p 6,600.64p 6,780.00p 660161
28/02/2020 6,888.00p 7,060.00p 6,648.00p 6,740.00p 966632
27/02/2020 7,140.00p 7,174.00p 7,013.78p 7,060.00p 646570
26/02/2020 7,188.00p 7,252.00p 7,036.00p 7,252.00p 434861
25/02/2020 7,328.00p 7,380.00p 7,170.00p 7,210.00p 382822
24/02/2020 7,460.00p 7,460.00p 7,198.00p 7,340.00p 463265
21/02/2020 7,584.00p 7,660.00p 7,494.00p 7,566.00p 289508
20/02/2020 7,602.00p 7,696.00p 7,580.00p 7,580.00p 250973
19/02/2020 7,590.00p 7,628.00p 7,540.00p 7,602.00p 254038
18/02/2020 7,530.00p 7,627.34p 7,514.00p 7,514.00p 280798
17/02/2020 7,582.00p 7,602.00p 7,486.00p 7,598.00p 154092
14/02/2020 7,558.00p 7,594.00p 7,512.00p 7,556.00p 175090
13/02/2020 7,542.00p 7,606.00p 7,506.00p 7,556.00p 329959
12/02/2020 7,530.00p 7,578.00p 7,509.78p 7,516.00p 222774
11/02/2020 7,458.00p 7,596.00p 7,448.00p 7,530.00p 370746
10/02/2020 7,412.00p 7,474.00p 7,384.00p 7,448.00p 437280
07/02/2020 7,356.00p 7,480.00p 7,324.00p 7,440.00p 357929
06/02/2020 7,340.00p 7,348.00p 7,252.62p 7,314.00p 359864
05/02/2020 7,364.00p 7,394.00p 7,280.00p 7,290.00p 465891
04/02/2020 7,040.00p 7,418.00p 7,040.00p 7,378.00p 920326
03/02/2020 6,816.00p 6,940.00p 6,816.00p 6,900.00p 212411
31/01/2020 6,920.00p 6,990.36p 6,802.00p 6,802.00p 337331
30/01/2020 6,882.00p 6,988.00p 6,868.00p 6,920.00p 246990
29/01/2020 6,900.00p 6,946.00p 6,874.00p 6,932.00p 280715
28/01/2020 6,878.00p 6,934.00p 6,796.00p 6,920.00p 314183
27/01/2020 6,990.00p 7,006.00p 6,866.00p 6,886.00p 191368
24/01/2020 7,094.00p 7,094.00p 7,038.00p 7,050.00p 280020
23/01/2020 7,146.00p 7,198.00p 6,964.00p 6,994.00p 283849
22/01/2020 7,220.00p 7,220.00p 7,092.00p 7,136.00p 391718
21/01/2020 7,090.00p 7,116.00p 7,040.00p 7,104.00p 274181
20/01/2020 7,186.00p 7,197.20p 7,108.00p 7,130.00p 183382
17/01/2020 7,212.00p 7,216.00p 7,158.00p 7,176.00p 290102
16/01/2020 7,208.00p 7,208.00p 7,104.00p 7,170.00p 218018
15/01/2020 7,210.00p 7,268.00p 7,146.00p 7,176.00p 340613
14/01/2020 7,150.00p 7,242.00p 7,114.00p 7,216.00p 337930
13/01/2020 7,084.00p 7,176.00p 7,076.00p 7,166.00p 226468
10/01/2020 7,192.00p 7,222.00p 7,066.00p 7,078.00p 320452
09/01/2020 7,004.00p 7,146.00p 7,002.00p 7,146.00p 321046
08/01/2020 6,886.00p 7,010.00p 6,872.00p 6,980.00p 249195
07/01/2020 6,898.00p 6,986.00p 6,888.00p 6,948.00p 265025
06/01/2020 6,888.00p 6,944.00p 6,850.00p 6,906.00p 287674
03/01/2020 6,888.00p 7,016.00p 6,888.00p 7,006.00p 257978
02/01/2020 6,898.00p 7,000.00p 6,894.00p 6,978.00p 295911
31/12/2019 6,886.00p 6,962.00p 6,850.00p 6,850.00p 150623
30/12/2019 6,984.00p 7,016.00p 6,884.00p 6,886.00p 176000
27/12/2019 7,018.00p 7,081.34p 6,918.00p 7,034.00p 177916
24/12/2019 7,054.00p 7,070.00p 6,998.00p 7,070.00p 72231
23/12/2019 6,920.00p 7,038.00p 6,912.00p 7,002.00p 201402
20/12/2019 6,878.00p 6,934.00p 6,788.00p 6,916.00p 758614
19/12/2019 6,884.00p 6,890.00p 6,826.00p 6,880.00p 431644
18/12/2019 6,926.00p 7,000.00p 6,870.00p 6,874.00p 399642
17/12/2019 6,668.00p 6,970.00p 6,662.00p 6,970.00p 651306
16/12/2019 6,668.00p 6,740.00p 6,662.00p 6,690.00p 564718
13/12/2019 6,596.00p 6,708.00p 6,564.00p 6,652.00p 554245
12/12/2019 6,822.00p 6,842.00p 6,650.00p 6,650.00p 537505
11/12/2019 6,764.00p 6,800.00p 6,722.00p 6,800.00p 626910
10/12/2019 6,728.00p 6,768.00p 6,642.00p 6,734.00p 506513
09/12/2019 6,688.00p 6,774.00p 6,658.00p 6,712.00p 334929
06/12/2019 6,664.00p 6,688.00p 6,594.00p 6,666.00p 377968
05/12/2019 6,600.00p 6,666.00p 6,592.00p 6,612.00p 387037
04/12/2019 6,454.00p 6,638.00p 6,454.00p 6,636.00p 768711
03/12/2019 6,550.00p 6,656.00p 6,418.00p 6,474.00p 652311
02/12/2019 6,684.00p 6,744.00p 6,602.00p 6,658.00p 471866
29/11/2019 6,784.00p 6,841.40p 6,670.00p 6,722.00p 543898
28/11/2019 7,010.00p 7,010.00p 6,818.00p 6,840.00p 400380
27/11/2019 7,000.00p 7,028.00p 6,964.64p 7,004.00p 421950
26/11/2019 6,844.00p 6,976.00p 6,760.00p 6,946.00p 949633
25/11/2019 6,642.00p 6,830.00p 6,642.00p 6,798.00p 314340
22/11/2019 6,678.00p 6,706.00p 6,658.00p 6,678.00p 337008
21/11/2019 6,666.00p 6,704.00p 6,624.00p 6,650.00p 403050
20/11/2019 6,720.00p 6,746.00p 6,652.00p 6,672.00p 540586
19/11/2019 6,904.00p 6,922.00p 6,702.00p 6,740.00p 505481
18/11/2019 6,922.00p 6,954.00p 6,866.00p 6,886.00p 395158
15/11/2019 6,870.00p 6,914.00p 6,799.59p 6,898.00p 434960
14/11/2019 6,752.00p 6,852.00p 6,752.00p 6,804.00p 390142
13/11/2019 6,770.00p 6,785.52p 6,736.00p 6,770.00p 327779
12/11/2019 6,732.00p 6,828.00p 6,682.00p 6,790.00p 492055
11/11/2019 6,714.00p 6,762.00p 6,700.00p 6,732.00p 350185
08/11/2019 6,704.00p 6,742.00p 6,680.00p 6,742.00p 327773
07/11/2019 6,730.00p 6,744.00p 6,694.00p 6,726.00p 362026
06/11/2019 6,638.00p 6,720.00p 6,634.00p 6,716.00p 322149
05/11/2019 6,620.00p 6,648.00p 6,564.00p 6,636.00p 305460
04/11/2019 6,570.00p 6,624.00p 6,566.00p 6,602.00p 348902
01/11/2019 6,600.00p 6,608.00p 6,506.00p 6,568.00p 402737
31/10/2019 6,590.00p 6,600.00p 6,522.00p 6,586.00p 939865
30/10/2019 6,510.00p 6,602.00p 6,474.00p 6,586.00p 409490
29/10/2019 6,504.00p 6,526.00p 6,412.00p 6,512.00p 587889
28/10/2019 6,502.00p 6,564.00p 6,484.00p 6,518.00p 387813
25/10/2019 6,530.00p 6,538.00p 6,428.00p 6,532.00p 299151
24/10/2019 6,410.00p 6,512.00p 6,390.00p 6,498.00p 553319
23/10/2019 6,504.00p 6,536.00p 6,466.00p 6,504.00p 454989
22/10/2019 6,458.00p 6,536.00p 6,441.40p 6,476.00p 397282
21/10/2019 6,430.00p 6,510.00p 6,420.00p 6,432.00p 413453
18/10/2019 6,370.00p 6,436.00p 6,336.00p 6,434.00p 399957
17/10/2019 6,388.00p 6,454.00p 6,340.00p 6,370.00p 559113
16/10/2019 6,408.00p 6,490.00p 6,388.00p 6,388.00p 561497
15/10/2019 6,430.00p 6,516.00p 6,394.00p 6,426.00p 651236
14/10/2019 6,416.00p 6,428.00p 6,360.00p 6,428.00p 358976
11/10/2019 6,364.00p 6,440.00p 6,324.00p 6,400.00p 419352
10/10/2019 6,350.00p 6,422.00p 6,342.00p 6,402.00p 458275
09/10/2019 6,348.00p 6,408.00p 6,322.00p 6,346.00p 595437
08/10/2019 6,392.00p 6,396.00p 6,332.00p 6,346.00p 467678
07/10/2019 6,360.00p 6,398.00p 6,322.00p 6,376.00p 461989
04/10/2019 6,284.00p 6,408.00p 6,256.94p 6,370.00p 705762
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

*Close Price adjusted for both dividends and splits