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
14/10/2020 8,098.00p 8,168.00p 8,058.00p 8,140.00p 383274
13/10/2020 8,024.00p 8,084.00p 7,934.00p 8,050.00p 186152
12/10/2020 7,958.00p 8,096.00p 7,885.31p 8,026.00p 237274
09/10/2020 8,100.00p 8,113.92p 7,934.00p 8,048.00p 182866
08/10/2020 8,094.00p 8,176.00p 7,998.00p 8,034.00p 204546
07/10/2020 7,976.00p 8,046.00p 7,896.00p 8,046.00p 299402
06/10/2020 8,074.00p 8,105.31p 7,902.00p 7,938.00p 246909
05/10/2020 8,036.00p 8,116.00p 7,986.00p 8,044.00p 322793
02/10/2020 7,854.00p 8,012.00p 7,830.00p 7,990.00p 334405
01/10/2020 7,860.00p 7,938.00p 7,800.00p 7,938.00p 337537
30/09/2020 7,920.00p 8,006.00p 7,750.00p 7,812.00p 550208
29/09/2020 7,770.00p 7,946.00p 7,730.00p 7,862.00p 601175
28/09/2020 7,526.00p 7,640.00p 7,416.00p 7,416.00p 439964
25/09/2020 7,392.00p 7,542.00p 7,334.00p 7,500.00p 352035
24/09/2020 7,352.00p 7,502.00p 7,340.00p 7,382.00p 229015
23/09/2020 7,338.00p 7,558.00p 7,302.00p 7,510.00p 432618
22/09/2020 7,214.00p 7,268.00p 7,132.00p 7,262.00p 560804
21/09/2020 7,440.00p 7,440.00p 7,109.70p 7,150.00p 384791
18/09/2020 7,594.00p 7,668.00p 7,472.00p 7,472.00p 790882
17/09/2020 7,550.00p 7,696.00p 7,540.00p 7,640.00p 322694
16/09/2020 7,428.00p 7,676.00p 7,406.00p 7,604.00p 424017
15/09/2020 7,332.00p 7,426.00p 7,332.00p 7,426.00p 347024
14/09/2020 7,298.00p 7,370.00p 7,266.00p 7,310.00p 253800
11/09/2020 7,310.00p 7,342.00p 7,268.00p 7,280.00p 365465
10/09/2020 7,396.00p 7,422.00p 7,268.00p 7,298.00p 248976
09/09/2020 7,246.00p 7,422.00p 7,246.00p 7,368.00p 274150
08/09/2020 7,224.00p 7,270.00p 7,100.00p 7,250.00p 279948
07/09/2020 7,098.00p 7,284.00p 7,080.00p 7,218.00p 420338
04/09/2020 7,114.00p 7,298.00p 7,062.00p 7,080.00p 295639
03/09/2020 7,476.00p 7,506.00p 7,140.00p 7,140.00p 228938
02/09/2020 7,416.00p 7,602.00p 7,398.00p 7,444.00p 385729
01/09/2020 7,378.00p 7,404.00p 7,193.54p 7,294.00p 326137
31/08/2020 7,482.00p 7,482.00p 7,358.00p 7,376.00p 265049
28/08/2020 7,482.00p 7,482.00p 7,358.00p 7,376.00p 265049
27/08/2020 7,552.00p 7,596.00p 7,434.00p 7,434.00p 166437
26/08/2020 7,484.00p 7,558.00p 7,418.00p 7,558.00p 173057
25/08/2020 7,538.00p 7,610.00p 7,462.00p 7,462.00p 256519
24/08/2020 7,366.00p 7,550.00p 7,366.00p 7,510.00p 190270
21/08/2020 7,434.00p 7,464.00p 7,308.00p 7,390.00p 272314
20/08/2020 7,344.00p 7,454.00p 7,344.00p 7,426.00p 323592
19/08/2020 7,394.00p 7,484.00p 7,320.00p 7,430.00p 255058
18/08/2020 7,172.00p 7,440.00p 7,134.00p 7,400.00p 404914
17/08/2020 7,064.00p 7,252.00p 7,058.00p 7,240.00p 343769
14/08/2020 7,218.00p 7,248.00p 7,058.00p 7,100.00p 338890
13/08/2020 7,196.00p 7,300.00p 7,196.00p 7,250.00p 208903
12/08/2020 7,116.00p 7,338.00p 7,086.00p 7,290.00p 389788
11/08/2020 7,056.00p 7,190.00p 7,050.00p 7,114.00p 216957
10/08/2020 7,072.00p 7,122.00p 7,016.00p 7,052.00p 198515
07/08/2020 6,996.00p 7,054.00p 6,976.00p 7,024.00p 260364
06/08/2020 7,102.00p 7,152.55p 7,002.00p 7,002.00p 243836
05/08/2020 7,022.00p 7,144.00p 6,988.00p 7,136.00p 192188
04/08/2020 7,040.00p 7,094.00p 6,926.00p 6,960.00p 279415
03/08/2020 6,808.00p 7,028.00p 6,802.00p 7,014.00p 303869
31/07/2020 6,910.00p 6,962.00p 6,788.00p 6,792.00p 367127
30/07/2020 7,028.00p 7,028.00p 6,724.00p 6,864.00p 319457
29/07/2020 7,020.00p 7,066.73p 6,970.00p 7,022.00p 218147
28/07/2020 7,008.00p 7,044.00p 6,912.00p 6,980.00p 225175
27/07/2020 7,002.00p 7,060.00p 6,922.00p 7,008.00p 275129
24/07/2020 7,166.00p 7,166.00p 6,961.03p 6,992.00p 383263
23/07/2020 6,904.00p 6,918.00p 6,800.00p 6,874.00p 475709
22/07/2020 6,826.00p 6,872.00p 6,754.00p 6,872.00p 404835
21/07/2020 7,012.00p 7,012.00p 6,846.00p 6,846.00p 327329
20/07/2020 6,856.00p 6,936.00p 6,846.00p 6,922.00p 155561
17/07/2020 6,930.00p 6,952.00p 6,804.00p 6,910.00p 241485
16/07/2020 6,844.00p 6,928.00p 6,766.00p 6,888.00p 194263
15/07/2020 6,702.00p 6,934.00p 6,692.00p 6,880.00p 456402
14/07/2020 6,674.00p 6,742.00p 6,600.00p 6,658.00p 246860
13/07/2020 6,676.00p 6,756.00p 6,604.00p 6,748.00p 209511
10/07/2020 6,448.00p 6,648.00p 6,420.00p 6,602.00p 223304
09/07/2020 6,640.00p 6,690.00p 6,466.00p 6,524.00p 291341
08/07/2020 6,486.00p 6,602.00p 6,448.00p 6,552.00p 294593
07/07/2020 6,514.00p 6,617.52p 6,514.00p 6,586.00p 208104
06/07/2020 6,628.00p 6,662.00p 6,564.00p 6,608.00p 198657
03/07/2020 6,574.00p 6,604.00p 6,506.00p 6,516.00p 161411
02/07/2020 6,610.00p 6,612.00p 6,504.00p 6,572.00p 234836
01/07/2020 6,614.00p 6,636.00p 6,402.00p 6,530.00p 292098
29/06/2020 6,350.00p 6,514.00p 6,323.92p 6,466.00p 278908
26/06/2020 6,422.00p 6,500.00p 6,356.00p 6,356.00p 230828
25/06/2020 6,340.00p 6,352.00p 6,186.00p 6,298.00p 361153
24/06/2020 6,582.00p 6,582.00p 6,294.00p 6,346.00p 338988
23/06/2020 6,732.00p 6,758.00p 6,570.00p 6,610.00p 318094
22/06/2020 6,490.00p 6,720.00p 6,490.00p 6,624.00p 300144
19/06/2020 6,600.00p 6,662.00p 6,520.89p 6,566.00p 829244
18/06/2020 6,520.00p 6,672.00p 6,492.00p 6,602.00p 313083
17/06/2020 6,528.00p 6,752.00p 6,482.00p 6,558.00p 522293
16/06/2020 6,536.00p 6,550.00p 6,317.30p 6,526.00p 472428
15/06/2020 5,944.00p 6,074.00p 5,908.00p 6,038.00p 302297
12/06/2020 5,998.00p 6,220.00p 5,946.00p 6,068.00p 381316
11/06/2020 6,180.00p 6,184.00p 6,038.00p 6,050.00p 407341
10/06/2020 6,308.00p 6,456.00p 6,258.00p 6,356.00p 332210
09/06/2020 6,408.00p 6,442.00p 6,252.00p 6,330.00p 399610
08/06/2020 6,514.00p 6,548.00p 6,418.00p 6,462.00p 474810
05/06/2020 6,626.00p 6,676.00p 6,524.00p 6,610.00p 357159
04/06/2020 6,536.00p 6,674.00p 6,492.00p 6,576.00p 251460
03/06/2020 6,522.00p 6,620.00p 6,466.00p 6,586.00p 312712
02/06/2020 6,424.00p 6,478.00p 6,362.00p 6,430.00p 404155
01/06/2020 6,450.00p 6,450.00p 6,304.00p 6,382.00p 274432
29/05/2020 6,286.00p 6,458.00p 6,224.00p 6,366.00p 862892
28/05/2020 6,434.00p 6,488.00p 6,322.00p 6,422.00p 430965
27/05/2020 6,434.00p 6,488.00p 6,350.00p 6,380.00p 383680
26/05/2020 6,456.00p 6,532.00p 6,314.00p 6,400.00p 377232
22/05/2020 6,134.00p 6,260.00p 6,016.00p 6,212.00p 265223
21/05/2020 6,178.00p 6,344.06p 6,070.00p 6,208.00p 402234
20/05/2020 6,002.00p 6,266.00p 5,938.00p 6,266.00p 412935
19/05/2020 6,148.00p 6,176.00p 5,894.00p 6,122.00p 318497
18/05/2020 5,756.00p 6,064.00p 5,730.00p 6,014.00p 377667
15/05/2020 5,824.00p 5,896.00p 5,666.00p 5,670.00p 413820
14/05/2020 5,912.00p 6,124.00p 5,740.00p 5,818.00p 579923
13/05/2020 5,960.00p 6,296.00p 5,822.00p 6,024.00p 712068
12/05/2020 5,810.00p 5,974.00p 5,786.00p 5,968.00p 620040
11/05/2020 5,726.00p 5,876.00p 5,726.00p 5,846.00p 495880
07/05/2020 5,498.00p 5,718.00p 5,488.00p 5,700.00p 386993
06/05/2020 5,508.00p 5,576.00p 5,444.00p 5,484.00p 442187
05/05/2020 5,504.00p 5,588.00p 5,428.00p 5,496.00p 841554
01/05/2020 5,634.00p 5,746.00p 5,552.00p 5,554.00p 175414
30/04/2020 6,018.00p 6,126.00p 5,736.00p 5,736.00p 714890
29/04/2020 5,666.00p 5,954.00p 5,592.00p 5,938.00p 437293
28/04/2020 5,526.00p 5,850.00p 5,510.00p 5,692.00p 537458
27/04/2020 5,490.00p 5,710.00p 5,400.00p 5,480.00p 315037
24/04/2020 5,208.00p 5,444.00p 5,154.00p 5,380.00p 409462
23/04/2020 5,322.00p 5,410.00p 5,206.00p 5,326.00p 341022
22/04/2020 5,072.00p 5,374.00p 5,046.00p 5,294.00p 455904
21/04/2020 5,232.00p 5,264.00p 5,002.00p 5,052.00p 464426
20/04/2020 5,318.00p 5,318.00p 5,138.00p 5,228.00p 330431
17/04/2020 5,164.00p 5,300.00p 5,138.48p 5,274.00p 907405
16/04/2020 5,090.00p 5,176.00p 4,983.20p 5,000.00p 610534
15/04/2020 5,170.00p 5,278.00p 5,050.00p 5,070.00p 688082
14/04/2020 5,350.00p 5,350.00p 5,132.00p 5,188.00p 404183
09/04/2020 5,110.00p 5,354.00p 5,104.00p 5,300.00p 454218
08/04/2020 5,036.00p 5,082.00p 4,915.00p 5,036.00p 487610
07/04/2020 4,815.00p 5,272.00p 4,794.00p 5,092.00p 640881
06/04/2020 4,566.00p 4,798.00p 4,559.31p 4,753.00p 711761
03/04/2020 4,550.00p 4,620.00p 4,450.00p 4,450.00p 598884
02/04/2020 4,724.00p 4,731.00p 4,441.00p 4,564.00p 509149
01/04/2020 4,865.00p 4,915.00p 4,682.00p 4,750.00p 700302
31/03/2020 4,988.00p 5,178.00p 4,880.00p 5,056.00p 603925
30/03/2020 5,044.00p 5,078.00p 4,774.00p 4,930.00p 474564
27/03/2020 5,350.00p 5,468.00p 4,785.00p 5,080.00p 1184348
26/03/2020 4,876.00p 5,570.00p 4,852.00p 5,480.00p 579995
25/03/2020 4,741.00p 5,114.00p 4,613.00p 5,086.00p 706387
24/03/2020 4,238.00p 4,651.00p 4,173.00p 4,650.00p 783464
23/03/2020 4,250.00p 4,421.00p 3,700.00p 4,086.00p 864311
20/03/2020 4,671.00p 4,876.00p 4,505.00p 4,656.00p 1039847
19/03/2020 4,500.00p 4,631.00p 4,150.00p 4,520.00p 870844
18/03/2020 4,828.00p 4,867.00p 4,251.00p 4,503.00p 879326
17/03/2020 5,600.00p 5,600.00p 4,115.00p 4,900.00p 1056417
16/03/2020 5,086.00p 5,208.00p 4,885.00p 5,180.00p 957860
13/03/2020 5,598.00p 5,734.00p 5,354.00p 5,494.00p 990475
12/03/2020 5,708.00p 5,810.00p 5,370.00p 5,382.00p 940139
11/03/2020 6,308.00p 6,358.00p 5,992.00p 5,992.00p 740271
10/03/2020 6,352.00p 6,436.00p 6,174.00p 6,174.00p 726645
09/03/2020 6,478.00p 6,478.00p 6,184.00p 6,268.00p 890962
06/03/2020 6,930.00p 7,018.00p 6,580.00p 6,694.00p 642235
05/03/2020 7,160.00p 7,268.00p 7,024.00p 7,084.00p 693745
04/03/2020 7,022.00p 7,168.00p 7,018.00p 7,130.00p 578471
03/03/2020 6,876.00p 7,110.00p 6,852.00p 7,002.00p 672138
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

*Close Price adjusted for both dividends and splits