5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
+4.66%
6 MONTH PERFORMANCE
+16.19%
YEAR-TO-DATE PERFORMANCE
+43.71%
1 YEAR PERFORMANCE
+15.92%
Ferguson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $253.26 | $249.52 (-1.48%) | $253.29 | $249.13 | 1.39 M | $49.63 B |
| 12/03/2025 | $252.09 | $252.84 (0.3%) | $253.44 | $250.34 | 885.70 K | $50.29 B |
| 12/02/2025 | $253.45 | $252.29 (-0.46%) | $253.45 | $250.48 | 862.90 K | $50.18 B |
| 12/01/2025 | $249.48 | $251.54 (0.83%) | $252.30 | $248.44 | 2.11 M | $50.03 B |
| 11/28/2025 | $254.06 | $251.67 (-0.94%) | $254.70 | $251.44 | 988.60 K | $50.06 B |
| 11/26/2025 | $247.94 | $252.54 (1.86%) | $254.82 | $247.94 | 1.13 M | $50.23 B |
| 11/25/2025 | $241.31 | $248.00 (2.77%) | $248.55 | $240.85 | 961.10 K | $49.33 B |
| 11/24/2025 | $236.96 | $240.71 (1.58%) | $241.98 | $236.43 | 1.93 M | $47.88 B |
| 11/21/2025 | $234.12 | $236.92 (1.2%) | $237.94 | $231.24 | 1.61 M | $47.12 B |
| 11/20/2025 | $239.30 | $231.69 (-3.18%) | $241.01 | $231.38 | 1.60 M | $46.08 B |
| 11/19/2025 | $235.72 | $236.71 (0.42%) | $238.90 | $235.25 | 1.29 M | $47.08 B |
| 11/18/2025 | $234.43 | $236.54 (0.9%) | $238.16 | $233.00 | 1.66 M | $47.05 B |
| 11/17/2025 | $242.35 | $235.69 (-2.75%) | $242.35 | $235.21 | 1.71 M | $46.88 B |
| 11/14/2025 | $240.65 | $242.80 (0.89%) | $244.50 | $239.40 | 1.38 M | $48.29 B |
| 11/13/2025 | $251.68 | $243.18 (-3.38%) | $251.68 | $242.72 | 2.34 M | $48.37 B |
| 11/12/2025 | $255.41 | $253.13 (-0.89%) | $256.93 | $252.97 | 2.11 M | $50.35 B |
| 11/11/2025 | $252.09 | $254.13 (0.81%) | $255.25 | $250.84 | 1.26 M | $50.55 B |
| 11/10/2025 | $252.22 | $251.59 (-0.25%) | $253.59 | $248.76 | 1.52 M | $50.04 B |
| 11/07/2025 | $242.44 | $249.66 (2.98%) | $250.12 | $241.51 | 1.81 M | $49.66 B |
| 11/06/2025 | $249.72 | $246.10 (-1.45%) | $250.64 | $245.78 | 1.87 M | $48.95 B |
| 11/05/2025 | $242.89 | $249.00 (2.52%) | $249.26 | $241.43 | 3.46 M | $49.53 B |
| 11/04/2025 | $243.14 | $244.85 (0.7%) | $247.26 | $242.56 | 1.03 M | $48.70 B |
| 11/03/2025 | $248.51 | $247.56 (-0.38%) | $250.40 | $245.63 | 1.66 M | $49.24 B |
| 10/31/2025 | $246.24 | $248.50 (0.92%) | $248.67 | $244.35 | 2.16 M | $49.43 B |
| 10/30/2025 | $248.84 | $245.77 (-1.23%) | $252.08 | $245.75 | 995.16 K | $48.88 B |
| 10/29/2025 | $247.46 | $249.08 (0.65%) | $252.52 | $245.60 | 972.64 K | $49.54 B |
| 10/28/2025 | $249.49 | $247.19 (-0.92%) | $250.98 | $247.11 | 1.27 M | $49.17 B |
| 10/27/2025 | $250.60 | $251.01 (0.16%) | $252.36 | $249.13 | 1.54 M | $49.93 B |
| 10/24/2025 | $248.01 | $249.17 (0.47%) | $251.15 | $247.36 | 1.96 M | $49.56 B |
| 10/23/2025 | $240.69 | $245.02 (1.8%) | $246.35 | $239.95 | 1.37 M | $48.73 B |
| 10/22/2025 | $243.36 | $240.30 (-1.26%) | $244.71 | $240.16 | 1.24 M | $47.80 B |
| 10/21/2025 | $241.23 | $244.68 (1.43%) | $246.65 | $240.61 | 1.51 M | $48.67 B |
| 10/20/2025 | $239.94 | $242.02 (0.87%) | $242.51 | $237.91 | 1.47 M | $48.14 B |
| 10/17/2025 | $233.62 | $236.94 (1.42%) | $237.65 | $233.10 | 1.16 M | $47.13 B |
| 10/16/2025 | $242.50 | $235.60 (-2.85%) | $243.12 | $235.16 | 1.37 M | $46.86 B |
| 10/15/2025 | $240.04 | $241.33 (0.54%) | $241.55 | $236.27 | 2.18 M | $48.00 B |
| 10/14/2025 | $232.70 | $240.42 (3.32%) | $243.37 | $232.59 | 1.50 M | $47.82 B |
| 10/13/2025 | $231.51 | $235.00 (1.51%) | $235.30 | $231.05 | 1.13 M | $46.74 B |
| 10/10/2025 | $235.18 | $231.47 (-1.58%) | $236.78 | $230.92 | 1.68 M | $46.04 B |
| 10/09/2025 | $234.06 | $234.83 (0.33%) | $235.02 | $232.23 | 1.85 M | $46.71 B |
| 10/08/2025 | $231.68 | $234.88 (1.38%) | $234.99 | $230.15 | 1.37 M | $46.72 B |
| 10/07/2025 | $236.63 | $231.01 (-2.38%) | $236.81 | $230.96 | 825.81 K | $45.95 B |
| 10/06/2025 | $232.55 | $234.49 (0.83%) | $235.02 | $229.20 | 1.45 M | $46.64 B |
| 10/03/2025 | $230.00 | $231.63 (0.71%) | $232.32 | $230.00 | 1.83 M | $46.07 B |
| 10/02/2025 | $227.13 | $231.58 (1.96%) | $231.95 | $226.49 | 2.64 M | $46.06 B |
| 10/01/2025 | $225.73 | $225.49 (-0.11%) | $226.01 | $223.87 | 1.78 M | $44.85 B |
| 09/30/2025 | $224.61 | $224.58 (-0.01%) | $225.86 | $223.17 | 2.38 M | $44.67 B |
| 09/29/2025 | $226.55 | $225.00 (-0.68%) | $226.55 | $223.85 | 1.50 M | $44.75 B |
| 09/26/2025 | $225.38 | $225.88 (0.22%) | $225.99 | $223.37 | 1.30 M | $44.93 B |
| 09/25/2025 | $224.69 | $225.37 (0.3%) | $226.95 | $223.74 | 1.28 M | $44.83 B |
| 09/24/2025 | $232.51 | $226.44 (-2.61%) | $232.70 | $225.87 | 1.46 M | $45.04 B |
| 09/23/2025 | $235.40 | $233.45 (-0.83%) | $237.37 | $232.47 | 1.87 M | $46.43 B |
| 09/22/2025 | $229.50 | $233.03 (1.54%) | $233.70 | $228.50 | 2.28 M | $46.35 B |
| 09/19/2025 | $228.94 | $229.41 (0.21%) | $229.70 | $225.94 | 2.89 M | $45.63 B |
| 09/18/2025 | $226.33 | $229.20 (1.27%) | $229.47 | $224.17 | 2.61 M | $45.59 B |
| 09/17/2025 | $232.39 | $224.48 (-3.4%) | $232.69 | $224.42 | 2.83 M | $44.65 B |
| 09/16/2025 | $235.20 | $231.54 (-1.56%) | $235.55 | $224.17 | 5.04 M | $46.05 B |
| 09/15/2025 | $209.69 | $214.53 (2.31%) | $215.28 | $207.64 | 4.03 M | $42.67 B |
| 09/12/2025 | $221.05 | $211.61 (-4.27%) | $221.16 | $210.12 | 4.19 M | $42.09 B |
| 09/11/2025 | $224.59 | $225.72 (0.5%) | $225.72 | $221.26 | 3.64 M | $44.90 B |
| 09/10/2025 | $228.76 | $224.13 (-2.02%) | $228.76 | $223.64 | 2.96 M | $44.58 B |
| 09/09/2025 | $226.54 | $228.23 (0.75%) | $229.00 | $223.59 | 2.43 M | $45.39 B |
| 09/08/2025 | $238.24 | $237.67 (-0.24%) | $241.10 | $236.27 | 1.45 M | $47.27 B |
| 09/05/2025 | $240.32 | $238.34 (-0.82%) | $243.40 | $236.62 | 1.86 M | $47.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
