5 DAY PERFORMANCE
+8.32%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
-17.04%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-23.80%
Ferguson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $160.68 | $164.73 (2.52%) | $165.48 | $159.01 | 2.16 M | $32.98 B |
| 04/10/2025 | $160.82 | $161.75 (0.58%) | $162.37 | $155.73 | 2.23 M | $32.38 B |
| 04/09/2025 | $146.79 | $164.60 (12.13%) | $165.26 | $146.00 | 3.71 M | $32.95 B |
| 04/08/2025 | $156.36 | $148.02 (-5.33%) | $157.01 | $146.42 | 1.85 M | $29.63 B |
| 04/07/2025 | $147.94 | $152.17 (2.86%) | $157.22 | $146.15 | 3.51 M | $30.46 B |
| 04/04/2025 | $151.62 | $155.56 (2.6%) | $156.39 | $149.28 | 4.32 M | $31.14 B |
| 04/03/2025 | $158.50 | $158.41 (-0.06%) | $160.36 | $156.31 | 2.92 M | $31.71 B |
| 04/02/2025 | $159.68 | $164.81 (3.21%) | $165.21 | $159.11 | 1.21 M | $32.99 B |
| 04/01/2025 | $159.78 | $160.75 (0.61%) | $161.36 | $158.40 | 1.86 M | $32.18 B |
| 03/31/2025 | $158.03 | $160.23 (1.39%) | $161.20 | $156.45 | 2.13 M | $32.08 B |
| 03/28/2025 | $162.35 | $160.51 (-1.13%) | $162.53 | $159.76 | 1.51 M | $32.13 B |
| 03/27/2025 | $163.45 | $162.98 (-0.29%) | $165.36 | $162.01 | 1.28 M | $32.63 B |
| 03/26/2025 | $163.91 | $164.32 (0.25%) | $165.94 | $163.74 | 1.59 M | $32.90 B |
| 03/25/2025 | $164.91 | $164.99 (0.05%) | $166.59 | $164.48 | 1.47 M | $33.03 B |
| 03/24/2025 | $164.09 | $164.47 (0.23%) | $165.50 | $163.26 | 1.15 M | $32.93 B |
| 03/21/2025 | $160.77 | $162.33 (0.97%) | $162.91 | $159.32 | 3.87 M | $32.50 B |
| 03/20/2025 | $164.12 | $163.90 (-0.13%) | $166.48 | $162.85 | 1.18 M | $32.81 B |
| 03/19/2025 | $162.91 | $164.59 (1.03%) | $165.80 | $161.61 | 2.04 M | $32.95 B |
| 03/18/2025 | $162.00 | $162.98 (0.6%) | $163.58 | $161.59 | 2.21 M | $32.63 B |
| 03/17/2025 | $159.20 | $162.57 (2.12%) | $163.16 | $159.20 | 1.42 M | $32.55 B |
| 03/14/2025 | $156.81 | $159.90 (1.97%) | $160.12 | $155.51 | 3.43 M | $32.01 B |
| 03/13/2025 | $155.68 | $155.08 (-0.39%) | $156.35 | $152.52 | 2.91 M | $31.05 B |
| 03/12/2025 | $158.00 | $155.81 (-1.39%) | $158.50 | $154.45 | 2.37 M | $31.19 B |
| 03/11/2025 | $155.88 | $156.98 (0.71%) | $160.59 | $154.09 | 4.37 M | $31.43 B |
| 03/10/2025 | $165.03 | $165.56 (0.32%) | $169.81 | $164.87 | 3.77 M | $33.15 B |
| 03/07/2025 | $167.01 | $168.19 (0.71%) | $169.00 | $163.01 | 2.85 M | $33.67 B |
| 03/06/2025 | $167.30 | $166.94 (-0.22%) | $168.68 | $165.14 | 6.09 M | $33.52 B |
| 03/05/2025 | $170.27 | $170.66 (0.23%) | $172.54 | $168.50 | 4.29 M | $34.27 B |
| 03/04/2025 | $171.36 | $168.48 (-1.68%) | $171.63 | $167.46 | 4.22 M | $33.83 B |
| 03/03/2025 | $178.24 | $173.53 (-2.64%) | $179.46 | $172.13 | 1.71 M | $34.84 B |
| 02/28/2025 | $175.51 | $177.50 (1.13%) | $177.71 | $173.85 | 1.43 M | $35.64 B |
| 02/27/2025 | $175.55 | $175.25 (-0.17%) | $177.94 | $174.82 | 1.47 M | $35.19 B |
| 02/26/2025 | $176.93 | $176.00 (-0.53%) | $178.16 | $175.21 | 1.79 M | $35.34 B |
| 02/25/2025 | $171.70 | $174.41 (1.58%) | $174.80 | $170.44 | 2.27 M | $35.02 B |
| 02/24/2025 | $174.03 | $171.97 (-1.18%) | $174.90 | $169.66 | 2.72 M | $34.53 B |
| 02/21/2025 | $180.72 | $176.00 (-2.61%) | $181.27 | $174.38 | 1.57 M | $35.34 B |
| 02/20/2025 | $179.29 | $179.50 (0.12%) | $180.23 | $177.22 | 1.49 M | $36.04 B |
| 02/19/2025 | $182.24 | $182.00 (-0.13%) | $182.79 | $179.48 | 1.23 M | $36.55 B |
| 02/18/2025 | $185.89 | $185.50 (-0.21%) | $186.24 | $183.66 | 1.15 M | $37.25 B |
| 02/14/2025 | $185.00 | $184.25 (-0.41%) | $186.26 | $183.78 | 1.11 M | $37.00 B |
| 02/13/2025 | $182.17 | $183.51 (0.74%) | $183.83 | $181.60 | 943,939 | $36.85 B |
| 02/12/2025 | $179.52 | $180.84 (0.74%) | $181.29 | $176.11 | 1.09 M | $36.31 B |
| 02/11/2025 | $180.48 | $182.41 (1.07%) | $182.98 | $180.21 | 655,800 | $36.63 B |
| 02/10/2025 | $178.76 | $180.93 (1.21%) | $181.81 | $177.95 | 1.40 M | $36.33 B |
| 02/07/2025 | $182.31 | $177.18 (-2.81%) | $182.61 | $176.96 | 926,500 | $35.58 B |
| 02/06/2025 | $180.59 | $182.28 (0.94%) | $183.90 | $180.59 | 962,600 | $36.60 B |
| 02/05/2025 | $182.78 | $182.99 (0.11%) | $183.39 | $179.29 | 1.38 M | $36.74 B |
| 02/04/2025 | $183.79 | $179.66 (-2.25%) | $184.90 | $179.45 | 1.33 M | $36.08 B |
| 02/03/2025 | $179.71 | $183.92 (2.34%) | $184.34 | $177.54 | 1.97 M | $36.93 B |
| 01/31/2025 | $182.72 | $181.12 (-0.88%) | $183.02 | $180.09 | 2.16 M | $36.37 B |
| 01/30/2025 | $180.79 | $181.85 (0.59%) | $182.52 | $179.16 | 1.02 M | $36.52 B |
| 01/29/2025 | $182.10 | $178.78 (-1.82%) | $182.17 | $177.92 | 1.08 M | $35.90 B |
| 01/28/2025 | $184.78 | $182.61 (-1.17%) | $186.22 | $182.19 | 1.89 M | $36.67 B |
| 01/27/2025 | $179.88 | $184.42 (2.52%) | $184.76 | $179.41 | 2.26 M | $37.03 B |
| 01/24/2025 | $183.35 | $180.66 (-1.47%) | $184.34 | $179.88 | 1.05 M | $36.28 B |
| 01/23/2025 | $187.00 | $181.60 (-2.89%) | $187.82 | $181.41 | 1.68 M | $36.47 B |
| 01/22/2025 | $183.94 | $185.81 (1.02%) | $186.18 | $183.69 | 2.25 M | $37.31 B |
| 01/21/2025 | $181.05 | $182.36 (0.72%) | $183.09 | $179.63 | 1.57 M | $36.62 B |
| 01/17/2025 | $177.98 | $177.55 (-0.24%) | $180.32 | $177.35 | 1.45 M | $35.65 B |
| 01/16/2025 | $176.39 | $176.45 (0.03%) | $177.98 | $175.51 | 1.15 M | $35.43 B |
| 01/15/2025 | $178.54 | $175.19 (-1.88%) | $179.89 | $174.89 | 2.01 M | $35.18 B |
| 01/14/2025 | $173.68 | $176.15 (1.42%) | $176.57 | $173.42 | 1.38 M | $35.37 B |
| 01/13/2025 | $168.61 | $170.41 (1.07%) | $170.96 | $167.28 | 1.84 M | $34.22 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.
