Ferguson plc (24W5.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| May 30, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| May 29, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| May 28, 2024 | 186.90 | 190.45 | 186.90 | 190.45 | 190.45 | 80 |
| May 27, 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
| May 24, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| May 23, 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | - |
| May 22, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
| May 21, 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| May 20, 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
| May 17, 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
| May 16, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| May 15, 2024 | 199.25 | 203.40 | 199.25 | 203.40 | 203.40 | 5 |
| May 14, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| May 13, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 10, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| May 09, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| May 08, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| May 07, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
| May 06, 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
| May 03, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
| May 02, 2024 | 195.40 | 199.25 | 195.40 | 199.25 | 199.25 | 80 |
| Apr 30, 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
| Apr 29, 2024 | 198.30 | 201.80 | 198.30 | 201.80 | 201.80 | 20 |
| Apr 26, 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| Apr 25, 2024 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | - |
| Apr 24, 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| Apr 23, 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - |
| Apr 22, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| Apr 19, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
| Apr 18, 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| Apr 17, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| Apr 16, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| Apr 15, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Apr 12, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Apr 11, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Apr 10, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| Apr 09, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| Apr 08, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| Apr 05, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
| Apr 04, 2024 | 199.95 | 200.30 | 199.95 | 200.30 | 200.30 | 100 |
| Apr 03, 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | - |
| Apr 02, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
| Mar 28, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Mar 27, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 26, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 25, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Mar 22, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 21, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| Mar 20, 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 7 |
| Mar 19, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Mar 18, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Mar 15, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Mar 14, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Mar 14, 2024 | 0.79 Dividend | |||||
| Mar 13, 2024 | 184.00 | 187.00 | 184.00 | 187.00 | 186.21 | 27 |
| Mar 12, 2024 | 179.00 | 183.00 | 179.00 | 183.00 | 182.23 | 10 |
| Mar 11, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.24 | - |
| Mar 08, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.23 | - |
| Mar 07, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.23 | - |
| Mar 06, 2024 | 184.00 | 186.00 | 184.00 | 186.00 | 185.21 | 22 |
| Mar 05, 2024 | 196.00 | 196.00 | 191.00 | 191.00 | 190.19 | 100 |
| Mar 04, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.17 | - |
| Mar 01, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.18 | - |
| Feb 29, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.18 | - |
| Feb 28, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.19 | - |
| Feb 27, 2024 | 192.00 | 195.00 | 192.00 | 195.00 | 194.18 | 100 |
| Feb 26, 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 191.19 | 20 |
| Feb 23, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.20 | - |
| Feb 22, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.22 | - |
| Feb 21, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.22 | - |
| Feb 20, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.23 | - |
| Feb 19, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.23 | - |
| Feb 16, 2024 | 182.00 | 186.00 | 182.00 | 186.00 | 185.21 | 150 |
| Feb 15, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.25 | - |
| Feb 14, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.25 | - |
| Feb 13, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.24 | - |
| Feb 12, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.23 | - |
| Feb 09, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.24 | - |
| Feb 08, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.25 | - |
| Feb 07, 2024 | 177.00 | 180.00 | 177.00 | 180.00 | 179.24 | 80 |
| Feb 06, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.26 | - |
| Feb 05, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.26 | - |
| Feb 02, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.26 | - |
| Feb 01, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.27 | - |
| Jan 31, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.26 | - |
| Jan 30, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.27 | - |
| Jan 29, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.27 | - |
| Jan 26, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.27 | - |
| Jan 25, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.28 | - |
| Jan 24, 2024 | 173.00 | 177.00 | 173.00 | 177.00 | 176.25 | 20 |
| Jan 23, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.27 | - |
| Jan 22, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.27 | - |
| Jan 19, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.27 | - |
| Jan 18, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.29 | - |
| Jan 17, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.29 | - |
| Jan 16, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.30 | - |
| Jan 15, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.29 | - |
| Jan 12, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.29 | - |
| Jan 11, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.