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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	17,480	17,500	17,500	17,680	17,220	7,487
October 16, 2025	17,970	17,920	17,920	18,140	17,820	15,669
October 15, 2025	18,010	17,780	17,780	18,230	17,780	17,449
October 14, 2025	17,500	17,850	17,850	17,880	17,430	13,750
October 13, 2025	17,500	17,590	17,590	17,640	17,360	7,276
October 10, 2025	17,590	17,430	17,430	17,810	17,430	14,256
October 09, 2025	17,640	17,500	17,500	17,640	17,380	26,604
October 08, 2025	17,190	17,330	17,330	17,360	17,120	14,531
October 07, 2025	17,340	17,240	17,240	17,660	17,240	8,838
October 06, 2025	17,151	17,270	17,270	17,330	17,008.32	9,437
October 03, 2025	17,220	17,130	17,130	17,240	17,062.52	9,911
October 02, 2025	16,830	17,180	17,180	17,230	16,640	23,405
October 01, 2025	16,510	16,680	16,680	16,700	16,500	11,315
September 30, 2025	16,660	16,640	16,640	16,790	16,590	57,950
September 29, 2025	16,810	16,800	16,800	16,970	16,719.15	22,421
September 26, 2025	16,778	16,750	16,750	16,904.93	16,660	10,875
September 25, 2025	16,880	16,940	16,940	16,940	16,700	21,114
September 24, 2025	17,220	17,160	17,160	17,360	17,140	16,740
September 23, 2025	17,190	17,350	17,350	17,550	17,170	33,645
September 22, 2025	16,950	17,050	17,050	17,110	16,897.04	11,868
September 19, 2025	17,000	16,880	16,880	17,030	16,750	79,021
September 18, 2025	16,610	16,720	16,720	16,860	16,480	35,284
September 17, 2025	16,970	16,720	16,720	17,070	16,660	17,880
September 16, 2025	15,960	16,500	16,500	17,500	15,680	115,805
September 15, 2025	15,607.72	15,580	15,580	15,690	15,210	69,125
September 12, 2025	16,690	15,890	15,890	16,690	15,890	31,148

Ferguson plc (FERG.L) LSE