Ferguson plc - FERG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	253.26	249.52	249.52	253.26	249.13	1.36M
December 03, 2025	252.09	252.84	252.84	253.44	250.34	885,700
December 02, 2025	253.45	252.29	252.29	253.45	250.48	862,900
December 01, 2025	249.48	251.54	251.54	252.3	248.44	2.11M
November 28, 2025	254.06	251.67	251.67	254.7	251.44	988,600
November 26, 2025	247.94	252.54	252.54	254.82	247.94	1.13M
November 25, 2025	241.31	248	248	248.55	240.85	961,100
November 24, 2025	237.19	240.71	240.71	241.91	236.43	1.07M
November 21, 2025	234.12	236.92	236.92	237.94	231.24	1.61M
November 20, 2025	239.3	231.69	231.69	241.01	231.38	1.6M
November 19, 2025	235.72	236.71	236.71	238.9	235.25	1.29M
November 18, 2025	234.43	236.54	236.54	238.16	233	1.66M
November 17, 2025	242.35	235.69	235.69	242.35	235.21	1.71M
November 14, 2025	240.65	242.8	242.8	244.5	239.4	1.38M
November 13, 2025	251.68	243.18	243.18	251.68	242.72	2.34M
November 12, 2025	255.41	253.13	253.13	256.93	252.97	2.11M
November 11, 2025	252.09	254.13	254.13	255.25	250.84	1.26M
November 10, 2025	252.22	251.59	251.59	253.59	248.76	1.52M
November 07, 2025	242.44	249.66	249.66	250.12	241.51	1.81M
November 06, 2025	249.72	246.1	246.1	250.64	245.78	1.87M
November 05, 2025	242.89	249	249	249.26	241.43	3.46M
November 04, 2025	243.14	244.85	244.85	247.26	242.56	1.03M
November 03, 2025	248.51	247.56	247.56	250.4	245.63	1.66M
October 31, 2025	246.24	248.5	248.5	248.67	244.35	2.16M
October 30, 2025	248.84	245.77	245.77	252.08	245.75	995,157
October 29, 2025	247.46	249.08	249.08	252.52	245.6	972,637
October 28, 2025	249.49	247.19	247.19	250.98	247.11	1.27M
October 27, 2025	250.6	251.01	251.01	252.36	249.13	1.54M
October 24, 2025	248.01	249.17	249.17	251.15	247.36	1.96M
October 23, 2025	240.69	245.02	245.02	246.35	239.95	1.37M
October 22, 2025	243.36	240.3	240.3	244.71	240.16	1.24M
October 21, 2025	241.23	244.68	244.68	246.65	240.61	1.51M
October 20, 2025	239.94	242.02	242.02	242.51	237.91	1.47M
October 17, 2025	233.62	236.94	236.94	237.65	233.1	1.16M
October 16, 2025	242.5	235.6	235.6	243.12	235.16	1.37M
October 15, 2025	240.04	241.33	241.33	241.55	236.27	2.18M
October 14, 2025	232.7	240.42	240.42	243.37	232.59	1.5M
October 13, 2025	231.51	235	235	235.3	231.05	1.13M
October 10, 2025	235.18	231.47	231.47	236.78	230.92	1.68M
October 09, 2025	234.06	234.83	234.83	235.02	232.23	1.85M
October 08, 2025	231.68	234.88	234.88	234.99	230.15	1.37M
October 07, 2025	236.63	231.01	231.01	236.81	230.96	825,814
October 06, 2025	232.55	234.49	234.49	235.02	229.2	1.45M
October 03, 2025	230	231.63	231.63	232.32	230	1.83M
October 02, 2025	227.13	231.58	231.58	231.95	226.49	2.64M
October 01, 2025	225.73	225.49	225.49	226.01	223.87	1.78M
September 30, 2025	224.61	224.58	224.58	225.86	223.17	2.38M
September 29, 2025	226.55	225	225	226.55	223.85	1.5M
September 26, 2025	225.38	225.88	225.88	225.99	223.37	1.3M
September 25, 2025	224.69	225.37	224.54	226.95	223.74	1.28M
September 24, 2025	232.51	226.44	225.61	232.7	225.87	1.46M
September 23, 2025	235.4	233.45	232.59	237.37	232.47	1.87M
September 22, 2025	229.5	233.03	232.17	233.7	228.5	2.28M
September 19, 2025	228.94	229.41	228.57	229.7	225.94	2.89M
September 18, 2025	226.33	229.2	228.36	229.47	224.17	2.61M
September 17, 2025	232.39	224.48	223.65	232.69	224.42	2.83M
September 16, 2025	235.2	231.54	231.54	235.55	224.17	5.04M
September 15, 2025	209.69	214.53	214.53	215.28	207.64	4.03M
September 12, 2025	221.05	211.61	211.61	221.16	210.12	4.19M
September 11, 2025	224.59	225.72	225.72	225.72	221.26	3.64M

Ferguson plc (FERG) NYSE