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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17,680	17,600	17,600	17,970	17,500	12,857
September 04, 2025	17,100	17,540	17,540	17,590	17,070.89	17,241
September 03, 2025	17,100	17,100	17,100	17,220	17,080	6,629
September 02, 2025	17,200	17,010	17,010	17,520	16,870	18,994
September 01, 2025	17,170	17,130	17,130	17,190	16,730	2,767
August 29, 2025	17,310	17,150	17,150	17,450	17,140	8,847
August 28, 2025	17,380	17,320	17,320	17,540	17,300	12,231
August 27, 2025	17,300	17,370	17,370	17,470	17,300	11,525
August 26, 2025	17,160	17,310	17,310	17,360	17,140	19,418
August 22, 2025	16,740	17,460	17,460	17,580	16,740	13,883
August 21, 2025	17,100	17,080	17,080	17,210	17,050	6,099
August 20, 2025	17,120	17,090	17,090	17,220	17,000	23,088
August 19, 2025	17,040	17,300	17,300	17,400	17,030	15,425
August 18, 2025	17,070	16,940	16,940	17,172.8	16,940	12,962
August 15, 2025	16,920	16,960	16,960	17,110	16,840	13,362
August 14, 2025	16,840	16,940	16,940	16,990	16,740	22,716
August 13, 2025	16,680	16,890	16,890	16,890	16,620	11,522
August 12, 2025	16,450	16,710	16,710	16,760	16,040	13,516
August 11, 2025	15,980	16,440	16,440	16,690	15,980	10,159
August 08, 2025	16,690	16,640	16,640	16,810	16,610	11,148
August 07, 2025	16,570	16,830	16,830	16,910	16,490	7,805
August 06, 2025	16,760	16,830	16,830	17,040	16,490	22,637
August 05, 2025	16,900	16,810	16,810	17,030	16,670	23,211
August 04, 2025	16,720	16,850	16,850	16,900	16,690	14,594
August 01, 2025	16,750	16,640	16,640	16,810	16,420	30,060
July 31, 2025	16,900	16,930	16,930	17,160	16,890	25,106
July 30, 2025	16,920	17,120	17,120	17,190	16,900	18,123
July 29, 2025	16,440	16,890	16,890	17,090	16,440	15,114
July 28, 2025	16,720	16,880	16,880	16,900	16,610	8,997
July 25, 2025	16,510	16,630	16,630	16,690	16,510	8,196
July 24, 2025	16,740	16,600	16,600	16,880	16,590	8,392
July 23, 2025	16,500	16,670	16,670	16,790	16,480	10,101
July 22, 2025	16,370	16,400	16,400	16,410	16,220	14,465
July 21, 2025	16,540	16,530	16,530	16,630	16,350	11,319
July 18, 2025	16,280	16,580	16,580	16,610	16,280	16,290
July 17, 2025	16,010	16,340	16,340	16,440	15,640	11,914
July 16, 2025	15,980	16,030	16,030	16,700	15,840	15,192
July 15, 2025	16,370	16,290	16,290	16,490	16,270	7,193
July 14, 2025	16,320	16,340	16,340	16,470	16,170	6,740
July 11, 2025	16,420	16,400	16,400	16,570	16,350	10,699
July 10, 2025	16,500	16,650	16,650	16,690	16,420	12,337
July 09, 2025	16,342.12	16,340	16,340	16,645	16,290	14,566
July 08, 2025	16,440	16,510	16,510	16,550	16,320	28,673
July 07, 2025	16,310	16,170	16,170	16,380	16,168.08	10,851
July 04, 2025	16,180	16,150	16,150	16,280	15,880	5,292
July 03, 2025	16,180	16,270	16,270	16,440	16,178	17,812
July 02, 2025	16,080	16,170	16,170	16,317	16,060	14,775
July 01, 2025	15,910	16,050	16,050	16,090	15,700	16,369
June 30, 2025	16,000	15,920	15,920	16,000	15,780	21,764
June 27, 2025	15,880	16,000	16,000	16,040	15,860	44,325
June 26, 2025	15,940	15,880	15,880	16,090	15,880	18,363
June 25, 2025	16,040	16,100	16,100	16,230	16,040	17,126
June 24, 2025	15,950	16,060	16,060	16,130	15,750	17,147
June 23, 2025	15,860	15,860	15,860	16,050	15,740	24,775
June 20, 2025	15,680	15,780	15,780	16,020	15,680	111,668
June 19, 2025	15,850	15,800	15,738.34	15,980	15,670	6,739
June 18, 2025	15,900	15,990	15,927.6	16,195.03	15,680	38,322
June 17, 2025	15,560	15,770	15,770	15,840	15,530	17,998
June 16, 2025	15,670	15,690	15,690	15,890	15,650	19,627
June 13, 2025	15,720	15,680	15,680	15,740	15,530	15,130

Ferguson plc (FERG.L) LSE