Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferguson Plc (OP: FERGD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.855 7.930 7.720 7.780 385,100 -0.10(-1.27%)
May 28, 2020 7.860 7.960 7.790 7.880 106,432 +0.03(+0.41%)
May 27, 2020 7.900 7.910 7.752 7.848 288,421 +0.01(+0.10%)
May 26, 2020 7.918 7.970 7.840 7.840 299,564 +0.29(+3.84%)
May 22, 2020 7.575 7.640 7.530 7.550 335,800 -0.04(-0.46%)
May 21, 2020 7.710 7.770 7.562 7.585 407,792 -0.04(-0.59%)
May 20, 2020 7.570 7.720 7.550 7.630 189,945 +0.22(+2.97%)
May 19, 2020 7.360 7.580 7.348 7.410 160,283 -0.04(-0.50%)
May 18, 2020 7.320 7.480 7.280 7.447 330,296 +0.53(+7.62%)
May 15, 2020 6.980 7.003 6.890 6.920 366,600 -0.30(-4.19%)
May 14, 2020 7.110 7.250 7.040 7.223 250,700 -0.07(-0.93%)
May 13, 2020 7.670 7.670 7.290 7.290 1,119,202 +0.01(+0.17%)
May 12, 2020 7.330 7.460 7.270 7.277 187,298 -0.00(-0.03%)
May 11, 2020 7.180 7.300 7.180 7.280 149,508 +0.11(+1.53%)
May 08, 2020 7.060 7.210 6.900 7.170 180,300 +0.12(+1.70%)
May 07, 2020 6.950 7.120 6.942 7.050 262,695 +0.27(+4.06%)
May 06, 2020 6.840 6.860 6.710 6.775 325,236 +0.00(+0.07%)
May 05, 2020 6.850 6.920 6.770 6.770 110,649 -0.05(-0.73%)
May 04, 2020 6.820 6.890 6.770 6.820 179,694 -0.11(-1.59%)
May 01, 2020 7.060 7.060 6.910 6.930 86,700 -0.27(-3.75%)
Apr 30, 2020 7.400 7.400 7.170 7.200 133,223 -0.21(-2.80%)
Apr 29, 2020 7.340 7.490 7.320 7.407 112,038 +0.33(+4.62%)
Apr 28, 2020 7.230 7.322 7.040 7.080 164,055 +0.19(+2.76%)
Apr 27, 2020 6.875 6.910 6.710 6.890 194,865 +0.16(+2.38%)
Apr 24, 2020 6.685 6.745 6.610 6.730 118,600 +0.14(+2.12%)
Apr 23, 2020 6.640 6.725 6.540 6.590 422,423 +0.08(+1.23%)
Apr 22, 2020 6.580 6.592 6.450 6.510 414,229 +0.28(+4.49%)
Apr 21, 2020 6.220 6.305 5.400 6.230 290,093 -0.27(-4.15%)
Apr 20, 2020 6.510 6.610 6.430 6.500 380,401 -0.20(-2.99%)
Apr 17, 2020 6.585 6.700 6.490 6.700 332,600 +0.35(+5.51%)
Apr 16, 2020 6.340 6.360 6.170 6.350 813,595 -0.08(-1.24%)
Apr 15, 2020 6.410 6.490 6.360 6.430 861,584 -0.16(-2.43%)
Apr 14, 2020 6.530 6.700 6.480 6.590 747,852 +0.07(+1.07%)
Apr 13, 2020 6.625 6.710 6.250 6.520 175,206 -0.08(-1.21%)
Apr 09, 2020 6.445 6.720 6.425 6.600 253,800 +0.29(+4.60%)
Apr 08, 2020 6.150 6.340 6.100 6.310 400,017 -0.02(-0.32%)
Apr 07, 2020 6.470 6.510 6.173 6.330 636,076 +0.39(+6.57%)
Apr 06, 2020 5.655 5.950 5.630 5.940 1,560,937 +0.54(+9.90%)
Apr 03, 2020 5.500 5.570 5.310 5.405 447,600 -0.23(-4.17%)
Apr 02, 2020 5.560 5.690 5.500 5.640 210,956 -0.09(-1.61%)
Apr 01, 2020 5.920 5.930 5.680 5.732 206,103 -0.40(-6.49%)
Mar 31, 2020 6.115 6.250 6.050 6.130 307,111 +0.09(+1.49%)
Mar 30, 2020 6.085 6.090 5.880 6.040 361,932 -0.18(-2.97%)
Mar 27, 2020 6.080 6.370 5.850 6.225 278,500 -0.29(-4.52%)
Mar 26, 2020 6.220 6.670 6.200 6.520 275,993 +0.75(+13.00%)
Mar 25, 2020 5.867 6.050 5.670 5.770 295,435 +0.51(+9.70%)
Mar 24, 2020 5.200 5.380 5.100 5.260 566,219 +0.50(+10.50%)
Mar 23, 2020 4.990 5.080 4.550 4.760 388,627 -0.36(-7.03%)
Mar 20, 2020 5.480 5.570 5.120 5.120 457,200 +0.00(+0.00%)
Mar 19, 2020 5.020 5.320 4.950 5.120 871,370 -0.02(-0.39%)
Mar 18, 2020 5.620 5.737 4.910 5.140 1,471,889 -0.86(-14.33%)
Mar 17, 2020 5.525 6.060 5.463 6.000 552,590 -0.01(-0.17%)
Mar 16, 2020 6.105 6.355 5.960 6.010 584,460 -1.03(-14.63%)
Mar 13, 2020 7.000 7.098 6.700 7.040 509,300 +0.14(+2.03%)
Mar 12, 2020 6.940 7.000 6.670 6.900 800,167 -0.69(-9.09%)
Mar 11, 2020 7.918 7.930 7.530 7.590 232,646 -0.59(-7.21%)
Mar 10, 2020 8.240 8.260 7.930 8.180 265,591 +0.21(+2.63%)
Mar 09, 2020 8.150 8.350 7.960 7.970 181,038 -0.73(-8.39%)
Mar 06, 2020 8.600 8.730 8.550 8.700 194,100 -0.34(-3.76%)
Mar 05, 2020 9.070 9.136 9.000 9.040 196,010 -0.21(-2.27%)
Mar 04, 2020 9.080 9.250 9.030 9.250 283,222 +0.41(+4.70%)
Mar 03, 2020 8.950 9.065 8.790 8.835 242,738 +0.16(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.