Ferguson plc - FERG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	242.3	243.1	243.1	244.17	240.1	821,800
January 12, 2026	237.58	241.53	241.53	241.99	237.15	1.05M
January 09, 2026	232.66	238.86	238.86	239.6	231.8	1.7M
January 08, 2026	220.94	229.42	229.42	231.72	220.72	1.67M
January 07, 2026	227.97	221.87	221.87	228.8	221.82	1.65M
January 06, 2026	227.89	226.01	226.01	227.91	223.53	1.33M
January 05, 2026	223.92	227.6	227.6	229.15	223.92	978,600
January 02, 2026	223.16	225.02	225.02	225.74	222.01	879,942
December 31, 2025	225.69	222.63	221.74	225.69	222.36	831,500
December 30, 2025	226.18	225.57	224.67	226.85	225.27	787,311
December 29, 2025	228.88	227.06	226.15	229.24	225.94	665,420
December 26, 2025	228.44	228.69	228.69	228.82	227.45	367,245
December 24, 2025	227.75	228.53	228.53	228.91	226.66	346,601
December 23, 2025	228.55	227.3	227.3	229.23	225.73	777,010
December 22, 2025	230.91	229.7	229.7	230.99	227.16	920,319
December 19, 2025	226.04	228.85	228.85	229.8	225.44	2.49M
December 18, 2025	229.09	226.06	226.06	232.11	225.67	1.44M
December 17, 2025	223.06	225	225	225.29	221.5	1.78M
December 16, 2025	225.3	224.7	224.7	227.71	223.48	1.53M
December 15, 2025	226.13	225.47	225.47	227.2	222.96	1.66M
December 12, 2025	231.17	224.66	224.66	231.99	223.7	1.84M
December 11, 2025	233.31	228.2	228.2	233.85	227.52	2.17M
December 10, 2025	226.02	231.32	231.32	233.46	225.74	2.63M
December 09, 2025	232.6	226.02	226.02	238.6	225.21	3.87M
December 08, 2025	249.32	245.8	245.8	250.49	244.51	1.88M
December 05, 2025	249.52	248.38	248.38	251.18	247.99	1.58M
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

Ferguson plc (FERG) NYSE