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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,260	18,930	18,930	19,440	18,910	18,558
February 19, 2026	19,220	19,190	19,190	19,340	19,040	21,256
February 18, 2026	19,120	19,410	19,410	19,420	18,840	10,136
February 17, 2026	19,090	19,180	19,180	19,270	18,960	15,917
February 16, 2026	19,043.4	18,970	18,970	19,420	18,960	4,394
February 13, 2026	19,380	19,230	19,230	19,400	19,000	21,854
February 12, 2026	19,622.46	19,450	19,450	19,880	19,419	23,669
February 11, 2026	19,410	19,510	19,510	19,590	19,180	51,525
February 10, 2026	19,060	19,140	19,140	19,270	19,010	25,770
February 09, 2026	19,420	19,200	19,200	19,420	19,080	6,559
February 06, 2026	18,680	19,170	19,170	19,310	18,680	15,478
February 05, 2026	19,220	18,720	18,720	19,220	18,540	17,181
February 04, 2026	18,864	19,070	19,070	19,150	18,740	16,754
February 03, 2026	18,718.8	18,730	18,730	19,170	18,590	23,215
February 02, 2026	18,290	18,560	18,560	18,640	18,210	19,057
January 30, 2026	18,390	18,440	18,440	18,680	18,330	20,175
January 29, 2026	18,370	18,260	18,260	18,450	18,180	8,041
January 28, 2026	18,260	18,140	18,140	18,320	17,964	6,542
January 27, 2026	18,650	18,270	18,270	18,710	18,240	6,803
January 26, 2026	18,560	18,600	18,600	18,630	18,420	5,467
January 23, 2026	18,700	18,540	18,540	18,760	18,500	5,452
January 22, 2026	18,530	18,830	18,830	18,870	18,530	32,549
January 21, 2026	18,080	18,440	18,440	18,460	18,040	10,724
January 20, 2026	18,190	18,200	18,200	18,300	18,010	28,049
January 19, 2026	18,400	18,250	18,250	18,470	18,230	3,637
January 16, 2026	18,640	18,760	18,760	18,890	18,622.11	6,148
January 15, 2026	18,284.56	18,680	18,680	18,690	18,270	14,553
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

Ferguson plc (FERG.L) LSE