Ferguson plc (24W5.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:01PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 180.25 | 180.35 | 178.10 | 178.10 | 178.10 | - |
| Jun 24, 2024 | 181.35 | 182.15 | 179.75 | 182.05 | 182.05 | - |
| Jun 21, 2024 | 181.65 | 181.65 | 179.25 | 179.25 | 179.25 | - |
| Jun 20, 2024 | 186.80 | 186.80 | 185.25 | 186.05 | 186.05 | - |
| Jun 19, 2024 | 186.75 | 186.75 | 184.35 | 185.20 | 185.20 | - |
| Jun 18, 2024 | 185.75 | 186.40 | 185.65 | 186.40 | 186.40 | - |
| Jun 17, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| Jun 14, 2024 | 192.60 | 192.60 | 188.70 | 189.50 | 189.50 | - |
| Jun 14, 2024 | 0.79 Dividend | |||||
| Jun 13, 2024 | 192.15 | 192.15 | 189.85 | 189.85 | 189.06 | - |
| Jun 12, 2024 | 187.10 | 191.25 | 187.05 | 191.25 | 190.45 | - |
| Jun 11, 2024 | 184.75 | 184.80 | 183.75 | 183.75 | 182.99 | - |
| Jun 10, 2024 | 183.80 | 183.80 | 182.10 | 182.10 | 181.34 | - |
| Jun 07, 2024 | 182.80 | 183.95 | 181.50 | 183.95 | 183.18 | - |
| Jun 06, 2024 | 184.20 | 184.35 | 183.10 | 184.20 | 183.43 | - |
| Jun 05, 2024 | 180.65 | 182.05 | 179.70 | 182.05 | 181.29 | - |
| Jun 04, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.23 | - |
| Jun 03, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 188.31 | - |
| May 31, 2024 | 188.70 | 189.80 | 187.25 | 187.25 | 186.47 | 1 |
| May 30, 2024 | 186.70 | 186.85 | 185.80 | 186.75 | 185.97 | - |
| May 29, 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 186.92 | - |
| May 28, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 188.71 | - |
| May 27, 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 190.26 | - |
| May 24, 2024 | 191.05 | 191.05 | 190.65 | 190.65 | 189.86 | - |
| May 23, 2024 | 193.35 | 193.90 | 193.20 | 193.80 | 192.99 | - |
| May 22, 2024 | 194.20 | 194.20 | 191.95 | 191.95 | 191.15 | - |
| May 21, 2024 | 194.50 | 194.50 | 193.85 | 194.35 | 193.54 | - |
| May 20, 2024 | 192.80 | 194.40 | 192.80 | 193.05 | 192.25 | - |
| May 17, 2024 | 194.05 | 194.05 | 193.20 | 193.85 | 193.04 | - |
| May 16, 2024 | 201.90 | 201.90 | 197.05 | 197.05 | 196.23 | - |
| May 15, 2024 | 201.30 | 201.30 | 199.05 | 199.60 | 198.77 | - |
| May 14, 2024 | 202.80 | 202.80 | 199.60 | 199.90 | 199.07 | - |
| May 13, 2024 | 204.80 | 204.90 | 203.50 | 203.50 | 202.65 | - |
| May 10, 2024 | 204.40 | 205.40 | 202.90 | 203.00 | 202.16 | - |
| May 09, 2024 | 203.20 | 204.30 | 201.50 | 201.50 | 200.66 | - |
| May 08, 2024 | 202.90 | 204.10 | 201.60 | 201.60 | 200.76 | - |
| May 07, 2024 | 202.20 | 202.50 | 200.70 | 200.70 | 199.86 | - |
| May 06, 2024 | 201.00 | 202.00 | 201.00 | 202.00 | 201.16 | - |
| May 03, 2024 | 196.65 | 201.00 | 196.65 | 201.00 | 200.16 | - |
| May 02, 2024 | 195.55 | 197.70 | 195.55 | 195.70 | 194.89 | - |
| Apr 30, 2024 | 200.10 | 200.10 | 197.70 | 197.70 | 196.88 | - |
| Apr 29, 2024 | 198.45 | 199.50 | 198.45 | 199.40 | 198.57 | 2 |
| Apr 26, 2024 | 197.85 | 198.45 | 197.35 | 198.15 | 197.33 | - |
| Apr 25, 2024 | 194.00 | 194.00 | 191.95 | 193.75 | 192.94 | - |
| Apr 24, 2024 | 197.30 | 197.40 | 195.65 | 195.65 | 194.84 | - |
| Apr 23, 2024 | 194.50 | 195.30 | 194.05 | 195.30 | 194.49 | - |
| Apr 22, 2024 | 195.40 | 196.10 | 195.40 | 196.10 | 195.28 | - |
| Apr 19, 2024 | 195.05 | 196.00 | 195.05 | 195.15 | 194.34 | - |
| Apr 18, 2024 | 197.55 | 197.55 | 196.20 | 196.45 | 195.63 | - |
| Apr 17, 2024 | 202.00 | 202.00 | 199.95 | 201.70 | 200.86 | - |
| Apr 16, 2024 | 199.60 | 201.30 | 199.30 | 199.30 | 198.47 | - |
| Apr 15, 2024 | 202.70 | 203.30 | 202.50 | 202.50 | 201.66 | - |
| Apr 12, 2024 | 203.00 | 204.20 | 201.30 | 201.30 | 200.46 | - |
| Apr 11, 2024 | 204.10 | 204.20 | 199.70 | 200.80 | 199.96 | - |
| Apr 10, 2024 | 202.40 | 204.60 | 200.30 | 201.90 | 201.06 | - |
| Apr 09, 2024 | 204.90 | 205.20 | 202.20 | 202.20 | 201.36 | - |
| Apr 08, 2024 | 205.50 | 206.00 | 205.20 | 206.00 | 205.14 | - |
| Apr 05, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 202.95 | - |
| Apr 04, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.96 | - |
| Apr 03, 2024 | 199.90 | 199.90 | 199.85 | 199.85 | 199.02 | - |
| Apr 02, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.56 | - |
| Mar 28, 2024 | 202.00 | 202.00 | 199.00 | 202.00 | 201.16 | - |
| Mar 27, 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 201.16 | - |
| Mar 26, 2024 | 200.00 | 200.00 | 197.00 | 199.00 | 198.17 | - |
| Mar 25, 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 201.16 | - |
| Mar 22, 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 201.16 | - |
| Mar 21, 2024 | 198.00 | 200.00 | 195.00 | 200.00 | 199.17 | - |
| Mar 20, 2024 | 197.00 | 198.00 | 195.00 | 197.00 | 196.18 | - |
| Mar 19, 2024 | 190.00 | 194.00 | 189.00 | 194.00 | 193.19 | - |
| Mar 18, 2024 | 189.00 | 190.00 | 187.00 | 190.00 | 189.21 | - |
| Mar 15, 2024 | 189.00 | 189.00 | 187.00 | 188.00 | 187.22 | - |
| Mar 14, 2024 | 186.00 | 189.00 | 185.00 | 189.00 | 188.21 | - |
| Mar 14, 2024 | 0.79 Dividend | |||||
| Mar 13, 2024 | 186.00 | 186.00 | 184.00 | 186.00 | 184.44 | - |
| Mar 12, 2024 | 181.00 | 184.00 | 180.00 | 184.00 | 182.46 | - |
| Mar 11, 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 177.50 | - |
| Mar 08, 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 180.47 | - |
| Mar 07, 2024 | 184.00 | 184.00 | 182.00 | 184.00 | 182.46 | - |
| Mar 06, 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 184.44 | 3 |
| Mar 05, 2024 | 198.00 | 199.00 | 197.00 | 199.00 | 197.33 | 5 |
| Mar 04, 2024 | 197.00 | 197.00 | 194.00 | 197.00 | 195.35 | - |
| Mar 01, 2024 | 195.00 | 196.00 | 193.00 | 195.00 | 193.36 | - |
| Feb 29, 2024 | 195.00 | 195.00 | 190.00 | 190.00 | 188.41 | - |
| Feb 28, 2024 | 193.00 | 194.00 | 190.00 | 192.00 | 190.39 | - |
| Feb 27, 2024 | 194.00 | 194.00 | 191.00 | 193.00 | 191.38 | - |
| Feb 26, 2024 | 191.00 | 191.00 | 189.00 | 191.00 | 189.40 | - |
| Feb 23, 2024 | 191.00 | 191.00 | 188.00 | 189.00 | 187.41 | - |
| Feb 22, 2024 | 186.00 | 188.00 | 185.00 | 188.00 | 186.42 | - |
| Feb 21, 2024 | 186.00 | 186.00 | 183.00 | 184.00 | 182.46 | - |
| Feb 20, 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 178.49 | - |
| Feb 19, 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 180.47 | - |
| Feb 16, 2024 | 184.00 | 184.00 | 181.00 | 184.00 | 182.46 | - |
| Feb 15, 2024 | 180.00 | 180.00 | 178.00 | 179.00 | 177.50 | - |
| Feb 14, 2024 | 178.00 | 180.00 | 178.00 | 179.00 | 177.50 | - |
| Feb 13, 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 178.49 | - |
| Feb 12, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 181.46 | - |
| Feb 09, 2024 | 183.00 | 184.00 | 180.00 | 184.00 | 182.46 | - |
| Feb 08, 2024 | 179.00 | 179.00 | 178.00 | 178.00 | 176.51 | - |
| Feb 07, 2024 | 179.00 | 180.00 | 176.00 | 179.00 | 177.50 | - |
| Feb 06, 2024 | 176.00 | 177.00 | 175.00 | 177.00 | 175.51 | - |
| *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.