LSE - Delayed Quote GBp

Ferguson Enterprises Inc. (FERG.L)

Compare
14,860.00
-160.00
(-1.07%)
At close: January 23 at 5:19:00 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202515,180.0015,230.0014,850.0014,860.0014,860.0070,371
Jan 22, 202514,750.0015,050.0014,740.0015,020.0015,020.0079,212
Jan 21, 202514,500.0014,780.0014,420.0014,690.0014,690.0047,497
Jan 20, 202514,370.0014,685.6614,370.0014,490.0014,490.0019,049
Jan 17, 202514,560.0014,750.0014,470.0014,710.0014,710.0060,928
Jan 16, 202514,400.0014,530.0014,240.0014,530.0014,530.0089,515
Jan 15, 202514,400.0014,610.0014,300.0014,480.0014,480.0080,919
Jan 14, 202513,920.0014,380.0013,910.0014,360.0014,360.0076,855
Jan 13, 202513,910.0014,050.0013,690.0013,870.0013,870.0086,170
Jan 10, 202513,900.0014,100.0013,880.0013,990.0013,990.00129,619
Jan 9, 202514,150.0014,200.0013,960.0013,960.0013,960.0026,793
Jan 8, 202514,140.0014,210.0013,840.0013,950.0013,950.0074,428
Jan 7, 202513,950.0013,980.0013,680.0013,800.0013,800.0080,375
Jan 6, 202514,000.0014,240.0013,990.0014,150.0014,150.0048,374
Jan 3, 202514,000.0014,130.0013,920.0014,010.0014,010.0043,108
Jan 2, 202513,900.0014,210.0013,650.0014,160.0014,160.0071,834
Dec 31, 202413,800.0013,900.0013,750.0013,900.0013,900.006,251
Dec 30, 202413,900.0013,960.0013,670.0013,840.0013,840.0059,456
Dec 27, 202414,030.0014,260.0013,960.0013,960.0013,960.0050,097
Dec 24, 202414,010.0014,170.0013,980.0014,000.0014,000.007,808
Dec 23, 202414,060.0014,270.8713,890.0014,000.0014,000.0063,319
Dec 20, 202414,260.0014,260.0013,620.0013,970.0013,970.00424,842
Dec 19, 2024 67.89 Dividend
Dec 19, 202414,110.0014,260.0013,880.0013,970.0013,970.0089,152
Dec 18, 202414,500.0014,720.0014,440.0014,470.0014,402.1169,283
Dec 17, 202414,600.0014,660.0014,380.0014,520.0014,451.88919,256
Dec 16, 202414,910.0014,920.0014,640.0014,640.0014,571.3140,638
Dec 13, 202415,170.0015,170.0014,830.0014,860.0014,790.2843,986
Dec 12, 202415,080.0015,390.0015,074.8215,120.0015,049.06134,308
Dec 11, 202415,260.0015,460.0015,080.0015,150.0015,078.9264,999
Dec 10, 202417,000.0017,380.0015,050.0015,590.0015,516.86409,297
Dec 9, 202416,920.0017,130.0016,920.0017,070.0016,989.91107,004
Dec 6, 202416,750.0017,020.0016,750.0016,980.0016,900.3446,341
Dec 5, 202417,450.0017,530.0016,950.0016,990.0016,910.2989,501
Dec 4, 202417,000.0017,500.0017,000.0017,370.0017,288.5165,974
Dec 3, 202416,720.0017,370.0016,720.0017,090.0017,009.82118,373
Dec 2, 202416,890.0017,050.0016,880.0016,950.0016,870.4848,909
Nov 29, 202417,050.0017,050.0016,760.0016,930.0016,850.5752,440
Nov 28, 202417,000.0017,080.0016,730.0016,820.0016,741.0916,576
Nov 27, 202416,800.0017,060.0016,750.0016,980.0016,900.3499,179
Nov 26, 202417,090.0017,280.0016,750.0016,910.0016,830.66117,913
Nov 25, 202416,770.0017,190.0016,540.0017,060.0016,979.96138,067
Nov 22, 202416,340.0016,660.0016,330.0016,630.0016,551.9840,347
Nov 21, 202416,020.0016,340.0015,930.0016,300.0016,223.5364,820
Nov 20, 202415,900.0016,060.0015,871.1415,980.0015,905.0345,187
Nov 19, 202415,900.0015,940.0015,550.0015,910.0015,835.3682,995
Nov 18, 202415,750.0015,860.0015,660.0015,840.0015,765.6846,788
Nov 15, 202416,060.0016,110.0015,690.0015,730.0015,656.2050,560
Nov 14, 202416,190.0016,430.0016,150.0016,190.0016,114.0445,821
Nov 13, 202416,040.0016,260.0016,020.0016,220.0016,143.9058,343
Nov 12, 202416,200.0016,340.0016,020.0016,130.0016,054.32141,025
Nov 11, 202416,030.0016,320.0016,030.0016,280.0016,203.6245,338
Nov 8, 202416,340.0016,340.0015,880.0015,980.0015,905.0355,551
Nov 7, 202416,230.0016,352.5016,090.0016,180.0016,104.0987,289
Nov 6, 202415,760.0016,730.0015,760.0016,270.0016,193.67207,009
Nov 5, 202415,300.0015,430.0015,160.0015,430.0015,357.6154,622
Nov 4, 202415,350.0015,520.0015,180.0015,360.0015,287.9459,459
Nov 1, 202415,180.0015,410.0015,180.0015,380.0015,307.8437,577
Oct 31, 202415,170.0015,400.0015,080.0015,320.0015,248.1277,608
Oct 30, 202415,080.0015,250.0014,900.0015,250.0015,178.4598,293
Oct 29, 202415,310.0015,310.0014,840.0014,960.0014,889.8194,638
Oct 28, 202415,200.0015,470.3415,084.0815,200.0015,128.6982,985
Oct 25, 202415,300.0015,380.0015,150.0015,160.0015,088.8760,762
Oct 24, 202415,100.0015,390.0015,040.0015,310.0015,238.1769,650
Oct 23, 202415,100.0015,212.2014,990.0015,110.0015,039.1150,418
Oct 22, 202415,220.0015,318.5015,030.0015,110.0015,039.1193,680
Oct 21, 202415,750.0015,760.0015,460.0015,460.0015,387.4769,533
Oct 18, 202415,810.0015,810.0015,420.0015,710.0015,636.2988,034
Oct 17, 202415,550.0015,780.0015,469.8815,470.0015,397.4262,233
Oct 16, 202415,400.0015,610.0015,390.0015,560.0015,487.0066,129
Oct 15, 202415,330.0015,540.0015,330.0015,430.0015,357.6137,371
Oct 14, 202415,280.0015,360.0015,194.0015,320.0015,248.1243,297
Oct 11, 202415,070.0015,250.0015,050.0015,190.0015,118.7391,089
Oct 10, 202415,000.0015,200.0014,510.0015,140.0015,068.97132,528
Oct 9, 202414,930.0015,060.0014,800.0015,010.0014,939.5890,122
Oct 8, 202414,600.0014,910.0014,600.0014,760.0014,690.7594,494
Oct 7, 202414,750.0014,850.0014,660.0014,790.0014,720.6183,617
Oct 4, 202414,640.0014,700.0014,480.0014,600.0014,531.50232,908
Oct 3, 202414,850.0014,850.0014,630.0014,720.0014,650.94105,545
Oct 2, 202414,900.0015,010.0014,760.0014,920.0014,850.0074,017
Oct 1, 202414,760.0015,010.0014,650.0014,840.0014,770.3875,983
Sep 30, 202415,140.0015,140.0014,630.0014,700.0014,631.03102,464
Sep 27, 202415,000.0015,190.0014,900.0015,080.0015,009.25191,104
Sep 26, 202415,080.0015,260.0014,949.6015,090.0015,019.20209,824
Sep 25, 202414,860.0015,280.0014,860.0015,060.0014,989.34160,384
Sep 24, 202415,090.0015,320.0014,970.0015,060.0014,989.34141,961
Sep 23, 202414,830.0015,110.0014,710.0014,940.0014,869.91119,994
Sep 20, 202415,400.0015,600.0015,120.0015,120.0015,049.0610,172,907
Sep 19, 202415,510.0016,100.0015,510.0015,630.0015,556.67228,076
Sep 18, 202415,680.0015,780.0015,300.0015,300.0015,228.22134,474
Sep 17, 202414,890.0015,510.0014,310.0015,450.0015,377.51296,674
Sep 16, 202414,640.0015,020.0014,620.0014,860.0014,790.2898,461
Sep 13, 202414,500.0014,670.0014,450.0014,650.0014,581.2794,817
Sep 12, 202414,550.0014,550.0014,200.0014,550.0014,481.74105,595
Sep 11, 202414,450.0014,550.0014,100.0014,350.0014,282.67176,181
Sep 10, 202414,250.0014,600.0014,150.0014,500.0014,431.97114,177
Sep 9, 202414,600.0014,700.0014,300.0014,400.0014,332.44114,565
Sep 6, 202414,500.0014,850.0014,450.0014,600.0014,531.5079,854
Sep 5, 202414,700.0014,850.0014,550.0014,550.0014,481.74128,702
Sep 4, 202415,250.0015,350.0014,650.0014,700.0014,631.03137,465
Sep 3, 202415,750.0015,750.0015,332.5015,550.0015,477.0488,625
Sep 2, 202415,500.0015,700.0015,350.0015,500.0015,427.2816,237
Aug 30, 202415,650.0015,700.0015,450.0015,500.0015,427.28102,077
Aug 29, 202415,350.0015,576.7415,250.0015,550.0015,477.0499,235
Aug 28, 202415,750.0015,850.0015,350.0015,450.0015,377.51138,169
Aug 27, 202416,300.0016,400.0015,800.0015,800.0015,725.87139,472
Aug 23, 202415,900.0016,200.0015,900.0016,200.0016,124.0044,477
Aug 22, 202416,100.0016,250.0015,950.0016,050.0015,974.7045,720
Aug 21, 202415,800.0016,100.0015,750.0016,100.0016,024.4656,060
Aug 20, 202415,900.0016,050.0015,825.0015,850.0015,775.6427,765
Aug 19, 202415,800.0016,050.0015,750.0015,850.0015,775.6448,990
Aug 16, 202416,250.0016,300.0015,950.0016,000.0015,924.9378,014
Aug 15, 202415,850.0016,300.0015,800.0016,250.0016,173.7685,529
Aug 14, 202415,750.0015,900.0015,650.0015,850.0015,775.64126,683
Aug 13, 202415,250.0015,650.0015,100.0015,550.0015,477.0498,752
Aug 12, 202415,450.0015,578.2815,150.0015,350.0015,277.98115,923
Aug 9, 202415,350.0015,500.0015,300.0015,500.0015,427.2844,765
Aug 8, 202415,350.0015,700.0015,300.0015,500.0015,427.28139,853
Aug 7, 202415,900.0016,000.0015,650.0015,800.0015,725.87140,361
Aug 6, 202415,400.0015,850.0015,300.0015,700.0015,626.34143,486
Aug 5, 202415,574.0015,938.0015,314.0015,760.0015,686.06110,491
Aug 2, 202416,920.0017,068.0015,746.0015,880.0015,805.50115,749
Aug 1, 202416,840.0017,412.0016,802.0016,920.0016,840.6229,618
Jul 31, 202417,075.0017,310.0017,075.0017,235.0017,154.14104,150
Jul 30, 202416,930.0017,085.0016,265.0016,960.0016,880.43326,264
Jul 29, 202417,080.0017,090.0016,840.0016,890.0016,810.76101,094
Jul 26, 202416,565.0017,070.0016,545.0016,925.0016,845.59144,960
Jul 25, 202416,115.0016,405.0015,705.0016,395.0016,318.08129,856
Jul 24, 202416,330.0016,415.0016,140.0016,365.0016,288.2286,088
Jul 23, 202416,245.0016,475.0016,185.0016,405.0016,328.0368,132
Jul 22, 202416,035.0016,220.0015,990.0016,150.0016,074.2358,906
Jul 19, 202416,245.0016,245.0016,030.0016,030.0015,954.7946,599
Jul 18, 202416,235.0016,575.0016,090.0016,260.0016,183.7179,098
Jul 17, 202416,610.0016,625.0016,185.0016,285.0016,208.6069,917
Jul 16, 202415,825.0016,395.0015,795.0016,350.0016,273.29110,447
Jul 15, 202415,695.0016,155.0015,625.0015,775.0015,700.9994,342
Jul 12, 202415,315.0015,645.0015,070.0015,560.0015,487.0069,507
Jul 11, 202414,870.0015,275.0014,800.0015,270.0015,198.3674,283
Jul 10, 202414,750.0014,825.0014,630.0014,685.0014,616.1035,108
Jul 9, 202414,845.0014,940.0014,680.0014,705.0014,636.0171,149
Jul 8, 202414,795.0014,935.0014,540.0014,865.0014,795.2673,782
Jul 5, 202414,790.0014,900.0014,540.0014,805.0014,735.54136,375
Jul 4, 202414,915.0015,035.0014,585.0014,630.0014,561.3630,599
Jul 3, 202414,585.0015,105.0014,535.0014,915.0014,845.02112,658
Jul 2, 202414,980.0014,980.0014,775.0014,890.0014,820.14178,846
Jul 1, 202415,235.0015,320.0014,960.0014,995.0014,924.6593,425
Jun 28, 202415,315.0015,430.0015,180.0015,235.0015,163.52112,436
Jun 27, 202415,105.0015,225.0015,000.0015,125.0015,054.0473,027
Jun 26, 202415,075.0015,240.0015,000.0015,105.0015,034.1394,817
Jun 25, 202415,365.0015,430.0014,985.0015,045.0014,974.4161,877
Jun 24, 202415,420.0015,675.0015,270.0015,475.0015,402.4041,276
Jun 21, 202415,405.0015,470.0015,240.0015,355.0015,282.96225,083
Jun 20, 202415,800.0016,020.0015,500.0015,580.0015,506.90228,887
Jun 19, 202415,975.0015,975.0015,673.3815,815.0015,740.8024,210
Jun 18, 202415,755.0015,860.0015,650.0015,810.0015,735.8362,756
Jun 17, 202415,895.0015,958.0015,710.0015,765.0015,691.0457,823
Jun 14, 202416,230.0016,230.0015,785.0015,820.0015,745.7864,965
Jun 13, 2024 61.00 Dividend
Jun 13, 202416,230.0016,320.0016,115.0016,115.0016,039.3985,277
Jun 12, 202415,825.0016,325.0015,825.0016,225.0016,088.1670,869
Jun 11, 202415,680.0015,780.0015,515.0015,650.0015,518.01106,040
Jun 10, 202415,560.0015,825.0015,470.0015,565.0015,433.7368,597
Jun 7, 202415,685.0015,810.0015,185.0015,730.0015,597.3472,960
Jun 6, 202415,715.0015,935.0015,670.0015,735.0015,602.3052,844
Jun 5, 202415,500.0015,770.0015,320.0015,730.0015,597.34131,574
Jun 4, 202415,645.0015,980.0015,245.0015,575.0015,443.65180,972
Jun 3, 202416,170.0016,320.0015,765.0015,905.0015,770.8666,400
May 31, 202416,180.0016,275.0015,850.0015,900.0015,765.90130,297
May 30, 202415,930.0016,125.0015,900.8516,125.0015,989.01174,794
May 29, 202416,110.0016,110.0015,920.0015,970.0015,835.3172,066
May 28, 202416,305.0016,485.0016,160.0016,205.0016,068.3357,142
May 24, 202416,275.0016,385.0016,270.0016,385.0016,246.8180,619
May 23, 202416,515.0016,645.0016,315.0016,425.0016,286.4869,048
May 22, 202416,535.0016,635.0016,415.0016,550.0016,410.4260,271
May 21, 202416,775.0016,880.0016,535.0016,600.0016,460.0047,343
May 20, 202416,550.0016,747.4616,550.0016,710.0016,569.0725,503
May 17, 202416,720.0016,820.0016,580.0016,610.0016,469.9287,961
May 16, 202417,390.0017,460.0017,000.0017,030.0016,886.3866,807
May 15, 202417,310.0017,480.0017,250.0017,315.0017,168.9794,937
May 14, 202417,555.0017,555.0017,280.0017,290.0017,144.1853,763
May 13, 202417,725.0017,770.0017,524.5017,625.0017,476.3637,917
May 10, 202417,570.0017,805.0017,570.0017,685.0017,535.8529,016
May 9, 202417,610.0017,785.0017,345.0017,680.0017,530.8925,482
May 8, 202417,610.0017,690.0017,495.0017,510.0017,362.3339,752
May 7, 202417,555.0017,560.0017,385.0017,535.0017,387.1251,472
May 3, 202417,300.0017,415.0016,570.0017,285.0017,139.2248,807
May 2, 202416,645.0016,645.0016,645.0016,990.0016,846.7183,493
May 1, 202416,740.0016,925.0016,690.0016,890.0016,747.5644,330
Apr 30, 202417,115.0017,225.0016,960.0016,960.0016,816.9682,236
Apr 29, 202417,020.0017,250.0016,765.0017,040.0016,896.2951,300
Apr 26, 202417,115.0017,175.0017,010.0017,100.0016,955.7945,748
Apr 25, 202416,740.0016,830.0016,445.0016,815.0016,673.19121,751
Apr 24, 202417,105.0017,155.0016,890.0016,925.0016,782.2691,104
Apr 23, 202416,845.0017,030.0016,835.0016,970.0016,826.8875,837
Apr 22, 202416,920.0017,065.0016,800.0016,835.0016,693.0298,824
Apr 19, 202416,705.0016,955.0016,705.0016,920.0016,777.3094,138
Apr 18, 202416,975.0017,090.0016,840.0017,090.0016,945.87100,940
Apr 17, 202417,200.0017,365.0017,015.0017,020.0016,876.4696,837
Apr 16, 202417,240.0017,270.0017,125.0017,160.0017,015.28100,675
Apr 15, 202417,450.0017,655.0017,350.0017,475.0017,327.62142,703
Apr 12, 202417,470.0017,500.0017,330.0017,445.0017,297.8873,072
Apr 11, 202417,515.0017,595.0017,220.0017,350.0017,203.6892,103
Apr 10, 202417,600.0017,600.0017,230.0017,545.0017,397.03137,247
Apr 9, 202417,630.0017,688.4817,350.0017,450.0017,302.8398,348
Apr 8, 202417,760.0017,810.0017,635.0017,650.0017,501.1575,416
Apr 5, 202417,490.0017,715.0017,335.0017,600.0017,451.57111,203
Apr 4, 202417,295.0017,420.0017,270.0017,400.0017,253.2567,798
Apr 3, 202417,135.0017,340.0017,135.0017,280.0017,134.2784,288
Apr 2, 202417,235.0017,375.0017,080.0017,250.0017,104.5293,286
Mar 28, 202417,275.0017,425.0017,265.0017,325.0017,178.8978,407
Mar 27, 202417,360.0017,560.0017,350.0017,390.0017,243.3483,954
Mar 26, 202417,185.0017,380.0017,130.0017,360.0017,213.59135,336
Mar 25, 202417,490.0017,565.0017,325.0017,350.0017,203.68144,903
Mar 22, 202417,580.0017,630.0017,455.0017,555.0017,406.9585,590
Mar 21, 202416,970.0017,420.0016,855.0017,400.0017,253.25195,319
Mar 20, 202416,775.0017,050.0016,680.0017,005.0016,861.59185,206
Mar 19, 202416,215.0016,710.0016,210.0016,705.0016,564.1268,449
Mar 18, 202416,250.0016,460.0016,205.0016,335.0016,197.24166,917
Mar 15, 202416,205.0016,330.0016,170.0016,240.0016,103.04233,364
Mar 14, 2024 63.00 Dividend
Mar 14, 202416,010.0016,415.0015,990.0016,280.0016,142.7083,523
Mar 13, 202415,675.0016,070.0015,675.0016,060.0015,862.09111,449
Mar 12, 202415,535.0015,770.0015,475.0015,770.0015,575.6691,379
Mar 11, 202415,495.0015,495.0015,290.0015,415.0015,225.0470,021
Mar 8, 202415,790.0015,790.0015,550.0015,595.0015,402.82105,358
Mar 7, 202415,615.0015,895.0015,615.0015,645.0015,452.2078,951
Mar 6, 202415,610.0016,020.0015,610.0015,880.0015,684.30198,084
Mar 5, 202417,065.0017,170.0015,965.0016,000.0015,802.83648,030
Mar 4, 202416,955.0016,960.0016,715.0016,945.0016,736.18147,487
Mar 1, 202416,720.0016,925.0016,675.0016,905.0016,696.67115,379
Feb 29, 202416,695.0016,730.0016,340.0016,485.0016,281.85507,108
Feb 28, 202416,395.0016,710.0016,375.0016,660.0016,454.69106,718
Feb 27, 202416,570.0016,670.0016,490.0016,560.0016,355.9285,110
Feb 26, 202416,185.0016,560.0016,185.0016,500.0016,296.67116,409
Feb 23, 202416,290.0016,405.0016,210.0016,235.0016,034.9386,732
Feb 22, 202415,995.0016,325.5015,990.0016,300.0016,099.13104,519
Feb 21, 202415,940.0016,095.0015,875.0015,990.0015,792.95115,203
Feb 20, 202415,895.0015,905.0015,570.0015,865.0015,669.49177,323
Feb 19, 202415,815.0015,815.0015,529.5015,740.0015,546.0319,623
Feb 16, 202415,715.0015,900.0015,700.0015,855.0015,659.6169,833
Feb 15, 202415,455.0015,560.0015,380.0015,520.0015,328.7465,232
Feb 14, 202415,235.0015,440.0015,235.0015,375.0015,185.5370,629
Feb 13, 202415,690.0015,690.0015,115.0015,360.0015,170.71109,188
Feb 12, 202415,750.0015,765.0015,625.0015,660.0015,467.0294,264
Feb 9, 202415,555.0015,770.0015,505.0015,720.0015,526.28104,136
Feb 8, 202415,290.0015,455.5015,290.0015,405.0015,215.1656,767
Feb 7, 202415,200.0015,445.0015,200.0015,445.0015,254.6778,231
Feb 6, 202415,190.0015,300.0015,100.0015,265.0015,076.8873,065
Feb 5, 202415,130.0015,180.0014,965.0015,045.0014,859.6071,492
Feb 2, 202415,020.0015,100.0014,950.0015,100.0014,913.92113,524
Feb 1, 202414,915.0015,080.0014,875.0014,905.0014,721.3269,481
Jan 31, 202415,020.0015,100.0014,850.0014,850.0014,667.00115,437
Jan 30, 202414,850.0015,085.0014,850.0015,035.0014,849.7296,062
Jan 29, 202414,735.0014,925.0014,735.0014,840.0014,657.12140,013
Jan 26, 202414,800.0014,950.0014,780.0014,780.0014,597.86143,784
Jan 25, 202414,735.0014,870.0014,540.0014,870.0014,686.75100,328
Jan 24, 202415,020.0015,045.0014,815.0014,875.0014,691.69144,480
Jan 23, 202415,120.0015,120.0014,840.0014,850.0014,667.00146,605

Related Tickers

BOSN.SW Bossard Holding AG
201.50
+1.87%
 
GFTU.L Grafton Group plc
906.70
+0.14%
 
AZ2.F Andritz AG
52.25
-0.38%
 
AZ2.SG Andritz AG
52.20
0.00%
 
DPLM.L Diploma PLC
4,498.00
-0.75%
 
BUFAB.ST Bufab AB (publ)
455.00
+0.66%
 
TPK.L Travis Perkins plc
693.00
+0.07%
 
FNM.ST Ferronordic AB (publ)
60.40
-0.98%
 
DAE.SW Dätwyler Holding AG
136.40
-0.29%
 
BRCK.L Brickability Group Plc
57.60
-3.68%