-
5 DAY PERFORMANCE
+1.38% -
1 MONTH PERFORMANCE
+1.52% -
3 MONTH PERFORMANCE
-4.22% -
6 MONTH PERFORMANCE
-4.35% -
YEAR-TO-DATE PERFORMANCE
+4.99% -
1 YEAR PERFORMANCE
+21.61%
Ferguson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $203.35 | $202.74 (-0.3%) | $203.41 | $201.00 | 941,844 | $40.89 B |
| 11/19/2024 | $197.72 | $201.87 (2.1%) | $203.03 | $196.61 | 1.32 M | $40.72 B |
| 11/18/2024 | $199.00 | $200.82 (0.91%) | $201.42 | $197.70 | 1.22 M | $40.51 B |
| 11/15/2024 | $202.95 | $199.94 (-1.48%) | $203.04 | $198.34 | 1.17 M | $40.33 B |
| 11/14/2024 | $208.39 | $203.22 (-2.48%) | $208.39 | $202.83 | 1.10 M | $40.99 B |
| 11/13/2024 | $205.20 | $205.51 (0.15%) | $207.40 | $205.11 | 1.10 M | $41.45 B |
| 11/12/2024 | $207.41 | $205.83 (-0.76%) | $209.13 | $205.38 | 1.33 M | $41.52 B |
| 11/11/2024 | $209.43 | $208.69 (-0.35%) | $211.20 | $207.89 | 1.34 M | $42.09 B |
| 11/08/2024 | $209.23 | $207.46 (-0.85%) | $209.39 | $205.47 | 1.23 M | $41.84 B |
| 11/07/2024 | $210.86 | $210.75 (-0.05%) | $212.16 | $209.06 | 1.36 M | $42.51 B |
| 11/06/2024 | $210.00 | $210.92 (0.44%) | $214.96 | $207.94 | 2.45 M | $42.54 B |
| 11/05/2024 | $197.73 | $202.11 (2.22%) | $202.29 | $197.35 | 997,800 | $40.77 B |
| 11/04/2024 | $197.58 | $198.14 (0.28%) | $201.59 | $197.07 | 1.33 M | $39.96 B |
| 11/01/2024 | $198.19 | $197.98 (-0.11%) | $200.10 | $197.71 | 1.63 M | $39.93 B |
| 10/31/2024 | $199.00 | $196.74 (-1.14%) | $199.87 | $196.25 | 1.26 M | $39.68 B |
| 10/30/2024 | $195.36 | $197.06 (0.87%) | $198.83 | $194.57 | 1.05 M | $39.75 B |
| 10/29/2024 | $194.12 | $195.06 (0.48%) | $195.75 | $192.77 | 2.09 M | $39.34 B |
| 10/28/2024 | $197.64 | $197.25 (-0.2%) | $200.99 | $197.19 | 941,742 | $39.79 B |
| 10/25/2024 | $199.54 | $196.23 (-1.66%) | $200.09 | $195.91 | 683,500 | $39.58 B |
| 10/24/2024 | $195.83 | $198.42 (1.32%) | $199.69 | $195.49 | 1.63 M | $40.02 B |
| 10/23/2024 | $194.94 | $195.49 (0.28%) | $197.14 | $193.88 | 662,012 | $39.43 B |
| 10/22/2024 | $197.39 | $195.99 (-0.71%) | $198.77 | $195.00 | 1.21 M | $39.53 B |
| 10/21/2024 | $203.52 | $199.67 (-1.89%) | $204.31 | $198.91 | 1.35 M | $40.27 B |
| 10/18/2024 | $204.27 | $204.48 (0.1%) | $206.08 | $203.22 | 1.33 M | $41.24 B |
| 10/17/2024 | $203.70 | $205.10 (0.69%) | $205.26 | $201.25 | 1.09 M | $41.37 B |
| 10/16/2024 | $200.88 | $202.81 (0.96%) | $203.69 | $200.77 | 1.59 M | $40.91 B |
| 10/15/2024 | $202.00 | $200.09 (-0.95%) | $203.26 | $200.06 | 1.25 M | $40.36 B |
| 10/14/2024 | $199.84 | $201.38 (0.77%) | $201.88 | $198.72 | 1.16 M | $40.62 B |
| 10/11/2024 | $198.25 | $198.69 (0.22%) | $199.43 | $196.88 | 1.90 M | $40.08 B |
| 10/10/2024 | $194.48 | $198.09 (1.86%) | $199.11 | $194.48 | 1.67 M | $39.95 B |
| 10/09/2024 | $195.26 | $197.60 (1.2%) | $198.71 | $194.83 | 1.66 M | $39.86 B |
| 10/08/2024 | $194.16 | $194.73 (0.29%) | $195.94 | $192.92 | 1.41 M | $39.28 B |
| 10/07/2024 | $192.63 | $194.92 (1.19%) | $195.08 | $191.81 | 1.32 M | $39.32 B |
| 10/04/2024 | $192.30 | $194.95 (1.38%) | $194.96 | $189.59 | 2.65 M | $39.32 B |
| 10/03/2024 | $194.05 | $191.70 (-1.21%) | $194.59 | $190.08 | 2.13 M | $38.67 B |
| 10/02/2024 | $196.46 | $195.89 (-0.29%) | $199.23 | $195.85 | 982,032 | $39.51 B |
| 10/01/2024 | $199.23 | $199.51 (0.14%) | $199.88 | $195.00 | 1.30 M | $40.24 B |
| 09/30/2024 | $198.72 | $198.57 (-0.08%) | $199.04 | $195.61 | 2.09 M | $40.05 B |
| 09/27/2024 | $202.22 | $201.86 (-0.18%) | $203.75 | $200.59 | 1.45 M | $40.72 B |
| 09/26/2024 | $201.64 | $201.94 (0.15%) | $204.29 | $199.95 | 3.46 M | $40.73 B |
| 09/25/2024 | $202.14 | $199.48 (-1.32%) | $204.98 | $199.38 | 1.49 M | $40.24 B |
| 09/24/2024 | $200.88 | $201.12 (0.12%) | $205.26 | $200.57 | 2.15 M | $40.57 B |
| 09/23/2024 | $199.25 | $200.16 (0.46%) | $201.72 | $198.50 | 2.02 M | $40.37 B |
| 09/20/2024 | $203.15 | $196.52 (-3.26%) | $205.00 | $196.52 | 7.31 M | $39.64 B |
| 09/19/2024 | $211.61 | $208.18 (-1.62%) | $213.40 | $206.71 | 1.81 M | $41.99 B |
| 09/18/2024 | $206.84 | $205.52 (-0.64%) | $208.72 | $201.38 | 2.09 M | $41.45 B |
| 09/17/2024 | $200.88 | $207.06 (3.08%) | $207.59 | $199.90 | 2.97 M | $41.76 B |
| 09/16/2024 | $196.03 | $197.22 (0.61%) | $198.42 | $195.08 | 2.45 M | $39.78 B |
| 09/13/2024 | $191.52 | $193.07 (0.81%) | $193.60 | $190.52 | 1.96 M | $38.94 B |
| 09/12/2024 | $186.24 | $190.18 (2.12%) | $190.39 | $186.24 | 2.15 M | $38.53 B |
| 09/11/2024 | $186.68 | $188.58 (1.02%) | $189.32 | $183.63 | 2.01 M | $38.21 B |
| 09/10/2024 | $187.64 | $189.65 (1.07%) | $190.23 | $186.97 | 3.75 M | $38.42 B |
| 09/09/2024 | $191.75 | $185.87 (-3.07%) | $191.94 | $185.49 | 2.54 M | $37.66 B |
| 09/06/2024 | $194.30 | $190.20 (-2.11%) | $196.24 | $189.92 | 1.51 M | $38.53 B |
| 09/05/2024 | $193.45 | $193.13 (-0.17%) | $194.24 | $190.31 | 1.16 M | $39.13 B |
| 09/04/2024 | $197.32 | $195.62 (-0.86%) | $197.36 | $192.37 | 1.52 M | $39.63 B |
| 09/03/2024 | $204.05 | $202.35 (-0.83%) | $206.06 | $201.04 | 943,246 | $41.00 B |
| 08/30/2024 | $205.11 | $205.71 (0.29%) | $206.01 | $202.73 | 1.36 M | $41.68 B |
| 08/29/2024 | $204.09 | $204.99 (0.44%) | $206.55 | $201.27 | 1.13 M | $41.53 B |
| 08/28/2024 | $206.72 | $203.35 (-1.63%) | $208.05 | $203.24 | 1.45 M | $41.20 B |
| 08/27/2024 | $213.93 | $209.00 (-2.3%) | $213.93 | $208.69 | 853,458 | $42.34 B |
| 08/26/2024 | $216.76 | $215.68 (-0.5%) | $219.95 | $215.42 | 607,144 | $43.70 B |
| 08/23/2024 | $210.43 | $214.33 (1.85%) | $214.34 | $209.51 | 756,926 | $43.42 B |
| 08/22/2024 | $212.29 | $209.09 (-1.51%) | $213.02 | $208.67 | 462,932 | $42.36 B |
| 08/21/2024 | $206.30 | $211.63 (2.58%) | $211.90 | $206.30 | 897,100 | $42.88 B |