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
02/08/2018 5,981.00p 6,008.00p 5,892.00p 5,921.00p 503341
01/08/2018 6,003.00p 6,050.00p 5,980.00p 6,004.00p 522098
31/07/2018 6,062.00p 6,062.00p 6,010.00p 6,010.00p 498994
30/07/2018 6,053.00p 6,075.00p 6,030.00p 6,050.00p 315386
27/07/2018 6,124.00p 6,124.00p 6,059.00p 6,074.00p 316012
26/07/2018 6,209.00p 6,209.00p 6,095.00p 6,111.00p 400226
25/07/2018 6,152.00p 6,161.00p 6,102.00p 6,105.00p 351203
24/07/2018 6,161.00p 6,198.00p 6,133.00p 6,146.00p 420674
23/07/2018 6,168.00p 6,186.00p 6,139.00p 6,140.00p 473887
20/07/2018 6,274.00p 6,286.00p 6,170.00p 6,195.00p 464897
19/07/2018 6,260.00p 6,275.00p 6,205.00p 6,275.00p 406340
18/07/2018 6,255.00p 6,295.00p 6,246.00p 6,250.00p 376395
17/07/2018 6,183.00p 6,241.00p 6,172.00p 6,199.00p 345515
16/07/2018 6,233.00p 6,250.00p 6,173.00p 6,189.00p 333606
13/07/2018 6,178.00p 6,284.00p 6,178.00p 6,238.00p 448007
12/07/2018 6,091.00p 6,178.00p 6,080.00p 6,148.00p 446809
11/07/2018 6,126.00p 6,126.00p 6,055.00p 6,081.00p 350844
10/07/2018 6,111.00p 6,199.00p 6,099.00p 6,163.00p 311837
09/07/2018 6,054.00p 6,108.00p 6,038.00p 6,101.00p 291692
06/07/2018 6,050.00p 6,070.00p 5,984.00p 6,051.00p 301584
05/07/2018 6,026.00p 6,059.00p 6,000.00p 6,031.00p 277205
04/07/2018 6,017.00p 6,035.00p 5,977.00p 6,013.00p 260777
03/07/2018 6,036.00p 6,058.00p 5,998.00p 6,038.00p 383158
02/07/2018 6,103.00p 6,110.00p 6,016.00p 6,016.00p 529292
29/06/2018 6,126.00p 6,185.00p 6,118.07p 6,150.00p 815060
28/06/2018 6,018.00p 6,067.00p 6,018.00p 6,063.00p 502288
27/06/2018 6,011.00p 6,072.00p 5,949.00p 6,054.00p 470760
26/06/2018 5,974.00p 6,027.00p 5,866.00p 5,982.00p 485368
25/06/2018 6,052.00p 6,077.00p 5,945.00p 5,949.00p 424594
22/06/2018 6,025.00p 6,094.00p 6,006.00p 6,077.00p 386564
21/06/2018 6,089.00p 6,124.00p 5,986.00p 6,008.00p 686370
20/06/2018 6,062.00p 6,112.00p 6,039.00p 6,070.00p 637823
19/06/2018 6,000.00p 6,058.00p 5,926.00p 6,000.00p 1066525
18/06/2018 5,976.00p 5,977.00p 5,871.00p 5,890.00p 522318
15/06/2018 6,121.00p 6,122.00p 5,943.00p 5,943.00p 1404914
14/06/2018 6,008.00p 6,151.00p 5,988.00p 6,128.00p 658889
13/06/2018 5,993.00p 6,104.00p 5,967.00p 6,045.00p 734968
12/06/2018 6,004.00p 6,034.00p 5,975.00p 5,987.00p 621933
11/06/2018 5,823.00p 6,003.00p 5,823.00p 6,000.00p 388825
08/06/2018 5,869.67p 5,927.76p 5,837.61p 5,903.72p 480080
07/06/2018 5,989.86p 5,989.86p 5,895.71p 5,895.71p 498904
06/06/2018 5,909.73p 5,937.78p 5,897.71p 5,927.76p 376667
05/06/2018 5,899.72p 5,951.80p 5,889.70p 5,897.71p 930542
04/06/2018 5,923.76p 5,947.79p 5,901.72p 5,923.76p 396101
01/06/2018 5,889.70p 5,911.74p 5,851.64p 5,901.72p 527381
31/05/2018 5,863.66p 5,905.73p 5,841.62p 5,851.64p 805894
30/05/2018 5,831.60p 5,859.65p 5,805.56p 5,851.64p 646688
29/05/2018 5,777.51p 5,823.59p 5,751.47p 5,821.59p 640743
25/05/2018 5,865.66p 5,895.71p 5,807.56p 5,825.59p 524916
24/05/2018 5,831.60p 5,877.68p 5,815.58p 5,833.61p 594965
23/05/2018 5,879.68p 5,883.69p 5,803.56p 5,817.58p 443108
22/05/2018 5,853.64p 5,901.72p 5,851.64p 5,881.69p 649383
21/05/2018 5,755.48p 5,855.64p 5,755.48p 5,841.62p 336925
18/05/2018 5,689.37p 5,747.47p 5,685.36p 5,747.47p 701141
17/05/2018 5,673.34p 5,707.40p 5,667.33p 5,695.38p 524344
16/05/2018 5,693.38p 5,725.43p 5,689.37p 5,689.37p 537785
15/05/2018 5,661.32p 5,721.42p 5,661.32p 5,681.36p 661429
14/05/2018 5,667.33p 5,689.37p 5,657.32p 5,659.32p 477963
11/05/2018 5,679.35p 5,693.38p 5,645.30p 5,665.33p 525731
10/05/2018 5,645.30p 5,691.37p 5,621.26p 5,669.34p 571699
09/05/2018 5,631.27p 5,691.37p 5,621.26p 5,623.26p 753272
08/05/2018 5,583.19p 5,665.33p 5,577.18p 5,623.26p 931541
04/05/2018 5,593.21p 5,593.21p 5,563.16p 5,579.19p 714649
03/05/2018 5,595.21p 5,613.24p 5,565.16p 5,565.16p 563152
02/05/2018 5,575.18p 5,657.32p 5,555.15p 5,601.22p 676059
01/05/2018 5,585.20p 5,617.25p 5,499.06p 5,565.16p 414188
30/04/2018 5,659.32p 5,663.33p 5,577.18p 5,589.20p 599599
27/04/2018 5,613.24p 5,647.30p 5,585.20p 5,625.26p 530113
26/04/2018 5,565.16p 5,605.23p 5,547.14p 5,589.20p 648852
25/04/2018 5,619.25p 5,633.28p 5,537.12p 5,571.17p 750208
24/04/2018 5,629.27p 5,691.37p 5,613.24p 5,661.32p 491588
23/04/2018 5,649.30p 5,655.31p 5,597.22p 5,629.27p 469748
20/04/2018 5,615.25p 5,643.29p 5,563.16p 5,639.29p 609443
19/04/2018 5,434.95p 5,597.22p 5,434.95p 5,567.17p 861083
18/04/2018 5,398.89p 5,428.94p 5,364.83p 5,424.93p 509465
17/04/2018 5,292.72p 5,406.90p 5,278.69p 5,384.87p 757118
16/04/2018 5,312.75p 5,332.78p 5,268.68p 5,284.70p 384403
13/04/2018 5,330.78p 5,344.00p 5,288.71p 5,312.75p 371257
12/04/2018 5,284.70p 5,330.78p 5,284.70p 5,314.75p 426854
11/04/2018 5,310.75p 5,342.80p 5,270.68p 5,290.71p 627707
10/04/2018 5,314.75p 5,334.79p 5,230.61p 5,328.78p 670387
09/04/2018 5,308.74p 5,318.76p 5,260.66p 5,280.70p 994390
06/04/2018 5,282.70p 5,326.77p 5,232.62p 5,284.70p 657246
05/04/2018 5,264.67p 5,306.74p 5,204.57p 5,306.74p 583165
04/04/2018 5,276.69p 5,302.73p 5,196.56p 5,214.59p 727631
03/04/2018 5,302.73p 5,326.77p 5,236.62p 5,268.68p 875675
29/03/2018 5,479.02p 5,505.07p 5,362.83p 5,362.83p 841784
28/03/2018 5,475.02p 5,501.06p 5,370.84p 5,448.97p 1211843
27/03/2018 5,352.81p 5,497.05p 5,348.81p 5,487.04p 1122402
26/03/2018 5,236.62p 5,256.66p 5,142.47p 5,142.47p 752048
23/03/2018 5,182.53p 5,264.67p 5,160.50p 5,224.60p 672893
22/03/2018 5,292.72p 5,322.77p 5,182.53p 5,218.59p 578528
21/03/2018 5,272.68p 5,368.84p 5,248.64p 5,322.77p 758012
20/03/2018 5,256.66p 5,294.72p 5,215.03p 5,280.70p 425874
19/03/2018 5,272.68p 5,292.72p 5,236.62p 5,242.63p 461941
16/03/2018 5,300.73p 5,304.74p 5,236.62p 5,272.68p 1231407
15/03/2018 5,278.69p 5,342.80p 5,268.98p 5,308.74p 466493
14/03/2018 5,308.74p 5,344.80p 5,256.66p 5,256.66p 513812
13/03/2018 5,258.66p 5,322.77p 5,250.65p 5,316.76p 569525
12/03/2018 5,340.80p 5,356.82p 5,242.63p 5,260.66p 504705
09/03/2018 5,350.81p 5,354.82p 5,296.72p 5,326.77p 690927
08/03/2018 5,268.68p 5,356.82p 5,258.66p 5,342.80p 621212
07/03/2018 5,162.50p 5,276.69p 5,162.50p 5,236.62p 703150
06/03/2018 5,176.52p 5,196.56p 5,120.43p 5,168.51p 581297
05/03/2018 5,110.42p 5,160.50p 5,094.39p 5,142.47p 420874
02/03/2018 5,132.45p 5,156.49p 5,102.40p 5,106.41p 577621
01/03/2018 5,152.48p 5,178.53p 5,090.38p 5,148.48p 649524
28/02/2018 5,188.54p 5,224.60p 5,146.48p 5,154.49p 767176
27/02/2018 5,232.62p 5,260.66p 5,152.48p 5,194.55p 583454
26/02/2018 5,234.62p 5,286.71p 5,218.59p 5,226.61p 522400
23/02/2018 5,298.73p 5,298.73p 5,198.56p 5,230.61p 451622
22/02/2018 5,272.68p 5,310.75p 5,248.64p 5,294.72p 602740
21/02/2018 5,198.56p 5,294.72p 5,196.56p 5,282.70p 414296
20/02/2018 5,194.55p 5,276.69p 5,192.55p 5,244.64p 548088
19/02/2018 5,236.62p 5,236.62p 5,166.51p 5,178.53p 280006
16/02/2018 5,246.64p 5,256.66p 5,202.57p 5,224.60p 625405
15/02/2018 5,206.57p 5,224.60p 5,166.51p 5,208.58p 478064
14/02/2018 5,178.53p 5,204.57p 5,100.40p 5,148.48p 541425
13/02/2018 5,190.55p 5,204.57p 5,152.48p 5,152.48p 323738
12/02/2018 5,188.54p 5,236.62p 5,142.47p 5,190.55p 345196
09/02/2018 5,150.48p 5,236.62p 5,124.44p 5,142.47p 781268
08/02/2018 5,248.64p 5,258.66p 5,176.52p 5,176.52p 639083
07/02/2018 5,194.55p 5,304.74p 5,162.50p 5,282.70p 644393
06/02/2018 5,072.35p 5,204.57p 5,028.28p 5,164.51p 1070332
05/02/2018 5,278.69p 5,278.69p 5,192.55p 5,220.60p 784602
02/02/2018 5,392.88p 5,410.91p 5,308.74p 5,308.74p 541844
01/02/2018 5,465.00p 5,491.04p 5,362.83p 5,390.88p 626619
31/01/2018 5,499.06p 5,533.11p 5,410.91p 5,444.97p 651935
30/01/2018 5,539.12p 5,559.15p 5,463.00p 5,469.01p 668576
29/01/2018 5,599.22p 5,625.26p 5,565.16p 5,567.17p 472041
26/01/2018 5,535.12p 5,581.19p 5,495.05p 5,581.19p 563552
25/01/2018 5,473.01p 5,513.08p 5,432.95p 5,505.07p 861115
24/01/2018 5,583.19p 5,633.28p 5,479.02p 5,479.02p 582890
23/01/2018 5,609.24p 5,621.26p 5,569.17p 5,591.21p 424410
22/01/2018 5,605.23p 5,631.27p 5,571.17p 5,581.19p 370934
19/01/2018 5,653.31p 5,685.36p 5,613.24p 5,633.28p 577810
18/01/2018 5,707.40p 5,713.41p 5,621.26p 5,633.28p 526392
17/01/2018 5,669.34p 5,709.40p 5,645.30p 5,699.39p 1295766
16/01/2018 5,603.23p 5,731.44p 5,461.76p 5,711.41p 834707
15/01/2018 5,559.15p 5,621.26p 5,523.10p 5,599.22p 740165
12/01/2018 5,467.00p 5,521.09p 5,467.00p 5,489.04p 476983
11/01/2018 5,505.07p 5,519.09p 5,410.91p 5,450.98p 523126
10/01/2018 5,511.08p 5,527.10p 5,458.99p 5,503.06p 413360
09/01/2018 5,382.86p 5,517.09p 5,368.84p 5,503.06p 863656
08/01/2018 5,465.00p 5,477.02p 5,358.82p 5,378.86p 417509
05/01/2018 5,374.85p 5,442.96p 5,364.83p 5,438.96p 572099
04/01/2018 5,340.80p 5,406.90p 5,330.78p 5,374.85p 554348
03/01/2018 5,340.80p 5,382.86p 5,332.78p 5,370.84p 365938
02/01/2018 5,354.82p 5,356.82p 5,308.74p 5,344.80p 333882
29/12/2017 5,383.87p 5,388.87p 5,333.78p 5,338.79p 257100
28/12/2017 5,358.82p 5,418.92p 5,348.81p 5,363.83p 310315
27/12/2017 5,408.91p 5,433.95p 5,328.78p 5,333.78p 775805
22/12/2017 5,438.96p 5,534.11p 5,413.92p 5,433.95p 311982
21/12/2017 5,408.91p 5,428.94p 5,388.87p 5,393.88p 522825
20/12/2017 5,408.91p 5,428.94p 5,384.92p 5,408.91p 437124
19/12/2017 5,323.77p 5,453.98p 5,303.73p 5,428.94p 601923
18/12/2017 5,283.70p 5,353.82p 5,280.80p 5,308.74p 566352
15/12/2017 5,238.63p 5,283.70p 5,218.59p 5,278.69p 965639
14/12/2017 5,263.67p 5,265.42p 5,193.55p 5,213.59p 946828
13/12/2017 5,288.71p 5,318.76p 5,248.64p 5,273.68p 944419
12/12/2017 5,363.83p 5,373.85p 5,263.67p 5,273.68p 807744
11/12/2017 5,358.82p 5,378.86p 5,333.78p 5,348.81p 541521
08/12/2017 5,353.82p 5,398.89p 5,348.81p 5,353.82p 854281
07/12/2017 5,433.95p 5,458.99p 5,338.79p 5,338.79p 614099
06/12/2017 5,373.85p 5,438.96p 5,363.83p 5,413.92p 592626
05/12/2017 5,534.11p 5,592.11p 5,378.86p 5,428.94p 1214763
04/12/2017 5,428.94p 5,529.11p 5,428.94p 5,489.04p 918567
01/12/2017 5,368.84p 5,479.02p 5,318.76p 5,363.83p 1436903
30/11/2017 5,358.82p 5,423.93p 5,318.76p 5,338.79p 1069047
29/11/2017 5,323.77p 5,391.38p 5,313.75p 5,363.83p 584619
28/11/2017 5,313.75p 5,347.51p 5,308.74p 5,333.78p 462127
27/11/2017 5,328.78p 5,352.51p 5,278.69p 5,308.74p 718563
24/11/2017 5,363.83p 5,363.83p 5,318.76p 5,328.78p 264974
23/11/2017 5,278.69p 5,383.87p 5,243.64p 5,358.82p 385503
22/11/2017 5,363.83p 5,363.83p 5,273.68p 5,293.72p 686341
21/11/2017 5,333.78p 5,338.79p 5,288.71p 5,308.74p 663626
20/11/2017 5,263.67p 5,363.83p 5,309.00p 5,333.78p 525340
17/11/2017 5,273.68p 5,308.74p 5,238.63p 5,273.68p 569113
16/11/2017 5,208.58p 5,303.73p 5,208.58p 5,293.72p 978695
15/11/2017 5,238.63p 5,263.67p 5,173.52p 5,198.56p 869379
14/11/2017 5,258.66p 5,307.44p 5,246.54p 5,248.64p 564289
13/11/2017 5,328.78p 5,343.80p 5,248.64p 5,253.65p 755913
10/11/2017 5,408.91p 5,433.95p 5,298.73p 5,303.73p 802524
09/11/2017 5,353.82p 5,373.85p 5,318.76p 5,323.77p 466065
08/11/2017 5,353.82p 5,363.83p 5,318.76p 5,353.82p 1188833
07/11/2017 5,388.87p 5,398.89p 5,343.80p 5,358.82p 1308850
06/11/2017 5,353.82p 5,403.90p 5,348.81p 5,393.88p 750379
03/11/2017 5,358.82p 5,408.91p 5,308.74p 5,368.84p 736983
02/11/2017 5,253.65p 5,373.85p 5,248.64p 5,338.79p 1562023
01/11/2017 5,303.73p 5,368.84p 5,268.68p 5,283.70p 906430
31/10/2017 5,258.66p 5,288.71p 5,248.64p 5,273.68p 499711
30/10/2017 5,248.64p 5,298.73p 5,238.63p 5,273.68p 494476
27/10/2017 5,288.71p 5,288.71p 5,228.61p 5,258.66p 824938
26/10/2017 5,173.52p 5,256.99p 5,158.49p 5,248.64p 1275011
25/10/2017 5,208.58p 5,341.30p 5,113.42p 5,223.60p 2047195
24/10/2017 5,333.78p 5,363.83p 5,313.75p 5,313.75p 838533
23/10/2017 5,298.73p 5,363.83p 5,263.67p 5,358.82p 633937
20/10/2017 5,308.74p 5,348.81p 5,273.68p 5,303.73p 2492582
19/10/2017 5,238.63p 5,278.69p 5,213.59p 5,278.69p 1558299
18/10/2017 5,233.62p 5,268.68p 5,208.58p 5,268.68p 781660

*Close Price adjusted for both dividends and splits