5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
+2.73%
6 MONTH PERFORMANCE
-15.55%
YEAR-TO-DATE PERFORMANCE
+5.06%
1 YEAR PERFORMANCE
-11.37%
Ferguson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $181.34 | $182.34 (0.55%) | $183.23 | $180.39 | 2.86 M | $36.40 B |
| 05/29/2025 | $182.51 | $183.08 (0.31%) | $183.94 | $181.43 | 1.11 M | $36.54 B |
| 05/28/2025 | $183.33 | $182.47 (-0.47%) | $184.60 | $181.58 | 1.15 M | $36.42 B |
| 05/27/2025 | $180.50 | $182.90 (1.33%) | $183.29 | $178.93 | 1.34 M | $36.51 B |
| 05/23/2025 | $176.48 | $178.21 (0.98%) | $178.77 | $176.26 | 1.55 M | $35.57 B |
| 05/22/2025 | $177.67 | $179.30 (0.92%) | $179.90 | $176.29 | 1.17 M | $35.79 B |
| 05/21/2025 | $180.42 | $178.64 (-0.99%) | $181.45 | $178.28 | 1.15 M | $35.66 B |
| 05/20/2025 | $182.65 | $182.05 (-0.33%) | $183.24 | $181.71 | 767.50 K | $36.34 B |
| 05/19/2025 | $180.49 | $183.20 (1.5%) | $184.24 | $180.49 | 1.21 M | $36.57 B |
| 05/16/2025 | $181.62 | $184.69 (1.69%) | $184.75 | $181.25 | 1.72 M | $36.86 B |
| 05/15/2025 | $176.50 | $181.71 (2.95%) | $182.58 | $175.57 | 2.95 M | $36.27 B |
| 05/14/2025 | $177.00 | $175.11 (-1.07%) | $177.11 | $174.99 | 1.01 M | $34.95 B |
| 05/13/2025 | $177.80 | $177.01 (-0.44%) | $178.94 | $177.01 | 1.02 M | $35.33 B |
| 05/12/2025 | $176.83 | $176.61 (-0.12%) | $177.40 | $173.53 | 1.73 M | $35.25 B |
| 05/09/2025 | $171.90 | $171.19 (-0.41%) | $171.94 | $170.23 | 756.03 K | $34.17 B |
| 05/08/2025 | $169.95 | $171.09 (0.67%) | $173.44 | $169.11 | 1.16 M | $34.15 B |
| 05/07/2025 | $169.37 | $168.18 (-0.7%) | $169.77 | $166.04 | 1.78 M | $33.57 B |
| 05/06/2025 | $170.76 | $168.66 (-1.23%) | $171.69 | $168.59 | 1.00 M | $33.66 B |
| 05/05/2025 | $170.85 | $172.38 (0.9%) | $173.81 | $170.38 | 873.85 K | $34.41 B |
| 05/02/2025 | $172.30 | $172.26 (-0.02%) | $173.40 | $171.47 | 1.41 M | $34.38 B |
| 05/01/2025 | $171.74 | $169.70 (-1.19%) | $172.47 | $169.56 | 1.26 M | $33.87 B |
| 04/30/2025 | $167.75 | $169.66 (1.14%) | $169.96 | $165.10 | 1.71 M | $33.86 B |
| 04/29/2025 | $170.82 | $169.80 (-0.6%) | $171.12 | $167.52 | 1.90 M | $33.89 B |
| 04/28/2025 | $170.12 | $170.54 (0.25%) | $170.87 | $168.58 | 1.54 M | $34.04 B |
| 04/25/2025 | $168.94 | $169.45 (0.3%) | $169.83 | $167.99 | 1.47 M | $33.82 B |
| 04/24/2025 | $163.46 | $169.52 (3.71%) | $169.70 | $162.53 | 1.85 M | $33.84 B |
| 04/23/2025 | $166.74 | $163.19 (-2.13%) | $167.52 | $162.65 | 1.59 M | $32.57 B |
| 04/22/2025 | $162.21 | $163.27 (0.65%) | $164.07 | $161.36 | 2.25 M | $32.59 B |
| 04/21/2025 | $164.33 | $160.66 (-2.23%) | $164.50 | $158.68 | 1.77 M | $32.07 B |
| 04/17/2025 | $163.19 | $164.25 (0.65%) | $165.39 | $162.46 | 1.60 M | $32.78 B |
| 04/16/2025 | $163.12 | $162.39 (-0.45%) | $165.69 | $160.96 | 1.72 M | $32.41 B |
| 04/15/2025 | $165.80 | $165.77 (-0.02%) | $166.46 | $164.28 | 1.60 M | $33.09 B |
| 04/14/2025 | $167.15 | $166.53 (-0.37%) | $168.33 | $165.24 | 1.74 M | $33.24 B |
| 04/11/2025 | $160.68 | $164.73 (2.52%) | $165.48 | $159.01 | 2.16 M | $32.88 B |
| 04/10/2025 | $160.82 | $161.75 (0.58%) | $162.37 | $155.73 | 2.23 M | $32.29 B |
| 04/09/2025 | $146.79 | $164.60 (12.13%) | $165.26 | $146.00 | 3.71 M | $32.85 B |
| 04/08/2025 | $156.36 | $148.02 (-5.33%) | $157.01 | $146.42 | 1.85 M | $29.54 B |
| 04/07/2025 | $147.94 | $152.17 (2.86%) | $157.22 | $146.15 | 3.51 M | $30.37 B |
| 04/04/2025 | $151.62 | $155.56 (2.6%) | $156.39 | $149.28 | 4.32 M | $31.05 B |
| 04/03/2025 | $158.50 | $158.41 (-0.06%) | $160.36 | $156.31 | 2.92 M | $31.62 B |
| 04/02/2025 | $159.68 | $164.81 (3.21%) | $165.21 | $159.11 | 1.21 M | $32.90 B |
| 04/01/2025 | $159.78 | $160.75 (0.61%) | $161.36 | $158.40 | 1.86 M | $32.09 B |
| 03/31/2025 | $158.03 | $160.23 (1.39%) | $161.20 | $156.45 | 2.13 M | $31.98 B |
| 03/28/2025 | $162.35 | $160.51 (-1.13%) | $162.53 | $159.76 | 1.51 M | $32.04 B |
| 03/27/2025 | $163.45 | $162.98 (-0.29%) | $165.36 | $162.01 | 1.28 M | $32.53 B |
| 03/26/2025 | $163.91 | $164.32 (0.25%) | $165.94 | $163.74 | 1.59 M | $32.80 B |
| 03/25/2025 | $164.91 | $164.99 (0.05%) | $166.59 | $164.48 | 1.47 M | $32.93 B |
| 03/24/2025 | $164.09 | $164.47 (0.23%) | $165.50 | $163.26 | 1.15 M | $32.83 B |
| 03/21/2025 | $160.77 | $162.33 (0.97%) | $162.91 | $159.32 | 3.87 M | $32.40 B |
| 03/20/2025 | $164.12 | $163.90 (-0.13%) | $166.48 | $162.85 | 1.18 M | $32.71 B |
| 03/19/2025 | $162.91 | $164.59 (1.03%) | $165.80 | $161.61 | 2.04 M | $32.85 B |
| 03/18/2025 | $162.00 | $162.98 (0.6%) | $163.58 | $161.59 | 2.21 M | $32.53 B |
| 03/17/2025 | $159.20 | $162.57 (2.12%) | $163.16 | $159.20 | 1.42 M | $32.45 B |
| 03/14/2025 | $156.81 | $159.90 (1.97%) | $160.12 | $155.51 | 3.43 M | $31.92 B |
| 03/13/2025 | $155.68 | $155.08 (-0.39%) | $156.35 | $152.52 | 2.91 M | $30.95 B |
| 03/12/2025 | $158.00 | $155.81 (-1.39%) | $158.50 | $154.45 | 2.37 M | $31.10 B |
| 03/11/2025 | $155.88 | $156.98 (0.71%) | $160.59 | $154.09 | 4.37 M | $31.33 B |
| 03/10/2025 | $165.03 | $165.56 (0.32%) | $169.81 | $164.87 | 3.77 M | $33.05 B |
| 03/07/2025 | $167.01 | $168.19 (0.71%) | $169.00 | $163.01 | 2.85 M | $33.57 B |
| 03/06/2025 | $167.30 | $166.94 (-0.22%) | $168.68 | $165.14 | 6.09 M | $33.32 B |
| 03/05/2025 | $170.27 | $170.66 (0.23%) | $172.54 | $168.50 | 4.29 M | $34.06 B |
| 03/04/2025 | $171.36 | $168.48 (-1.68%) | $171.63 | $167.46 | 4.22 M | $33.63 B |
| 03/03/2025 | $178.24 | $173.53 (-2.64%) | $179.46 | $172.13 | 1.71 M | $34.64 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.
