Ferguson plc - FERG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18,150	18,190	18,190	18,230	17,970	16,154
January 13, 2026	17,970	17,980	17,980	18,060	17,807.53	9,701
January 12, 2026	17,770	17,930	17,930	17,940	17,630	13,150
January 09, 2026	17,010	17,560	17,560	17,630	17,010	15,771
January 08, 2026	16,540	17,120	17,120	17,120	16,430	23,378
January 07, 2026	16,680	16,760	16,760	16,980	16,623	17,668
January 06, 2026	16,760	16,600	16,600	16,920	16,580	13,394
January 05, 2026	16,740	16,790	16,790	16,960	16,680	11,974
January 02, 2026	16,558.05	16,550	16,550	16,640	16,514	6,557
December 31, 2025	16,730	16,610	16,610	16,750	16,610	3,087
December 30, 2025	16,780	16,720	16,720	16,874.01	16,720	6,388
December 29, 2025	16,540	16,830	16,830	16,980	16,540	9,579
December 24, 2025	16,770	16,790	16,790	16,820	16,700	6,722
December 23, 2025	16,950	16,810	16,810	17,040	16,760	9,133
December 22, 2025	17,080	17,020	17,020	17,200	16,920	10,617
December 19, 2025	17,000	16,900	16,900	17,050	16,860	93,615
December 18, 2025	16,800	17,135	17,135	17,250	16,800	10,927
December 17, 2025	16,873.17	16,600	16,600	16,970	16,490	19,670
December 16, 2025	16,818.04	16,800	16,800	16,900	16,660	3,860
December 15, 2025	16,910	16,910	16,910	16,960	16,670	13,633
December 12, 2025	17,110	16,850	16,850	17,330	16,850	56,428
December 11, 2025	17,270	17,090	17,090	17,420	16,970	16,208
December 10, 2025	16,990	17,240	17,240	17,290	16,890	47,040
December 09, 2025	18,240	17,460	17,460	18,830	17,350	47,377
December 08, 2025	18,740	18,600	18,600	18,795	18,560	19,731
December 05, 2025	18,650	18,836.08	18,836.08	18,850	18,630	7,466
December 04, 2025	18,910	18,740	18,740	19,020	18,670	77,328
December 03, 2025	19,030	18,900	18,900	19,120	18,780	27,080
December 02, 2025	18,950	19,030	19,030	19,270	18,950	17,215
December 01, 2025	18,990	19,020	19,020	19,020	18,730	27,136
November 28, 2025	19,030	19,130	19,130	19,240	19,030	7,532
November 27, 2025	19,100	19,010	19,010	19,180	18,940	3,245
November 26, 2025	18,660	19,070	19,070	19,080	18,660	13,602
November 25, 2025	18,279.2	18,640	18,640	18,660	18,190	14,867
November 24, 2025	18,090	18,300	18,300	18,370	18,030	36,563
November 21, 2025	17,720	17,900	17,900	17,950	17,643.08	17,142
November 20, 2025	18,200	18,052	18,052	18,380	17,990	52,100
November 19, 2025	17,990	18,080	18,080	18,160	17,870	32,998
November 18, 2025	17,720	17,930	17,930	17,980	17,680	34,819
November 17, 2025	18,430	18,150	18,150	18,480	18,150	9,037
November 14, 2025	18,550	18,510	18,510	18,590	18,220	14,811
November 13, 2025	19,220	19,000	19,000	19,320	18,730	27,507
November 12, 2025	19,300	19,470	19,470	19,630	19,281.49	22,104
November 11, 2025	19,190	19,210	19,210	19,240	19,060	7,968
November 10, 2025	19,040	19,050	19,050	19,200	18,940	15,291
November 07, 2025	18,720	18,670	18,670	18,830	18,400	12,425
November 06, 2025	18,930	18,850	18,850	19,130	18,790	33,312
November 05, 2025	18,730	18,830	18,830	18,870	18,560	39,264
November 04, 2025	18,740	18,830	18,830	18,950	18,610	13,162
November 03, 2025	18,850	18,850	18,850	19,080	18,722	18,768
October 31, 2025	18,870	18,740	18,740	18,950	18,640	13,475
October 30, 2025	18,850	18,950	18,950	19,150	18,790	18,699
October 29, 2025	18,660	19,020	19,020	19,040	18,620	17,573
October 28, 2025	18,750	18,790	18,790	18,890	18,730	15,746
October 27, 2025	18,880	18,750	18,750	18,880	18,680	8,841
October 24, 2025	18,380	18,800	18,800	18,801	18,340	15,367
October 23, 2025	18,000	18,190	18,190	18,250	17,860	19,143
October 22, 2025	18,300	18,150	18,150	18,380	18,130	25,888
October 21, 2025	17,985.06	18,400	18,400	18,400	17,960	26,156
October 20, 2025	17,640	18,000	18,000	18,000	17,640	19,330

Ferguson plc (FERG.L) LSE