Ferguson Plc (FERG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 254.18 | 260.88 | 254.18 | 256.69 | +1.31% | 2,617,046 |
| 2026-08-06 | 256.32 | 257.57 | 252.41 | 253.37 | -0.74% | 2,697,287 |
| 2026-08-05 | 253.55 | 256.03 | 252.22 | 255.25 | -0.10% | 2,483,072 |
| 2026-08-04 | 249.84 | 258.92 | 249.79 | 255.51 | +2.17% | 46,181,943 |
| 2026-08-03 | 252.00 | 256.99 | 247.51 | 250.08 | +6.72% | 10,851,488 |
| 2026-07-31 | 228.35 | 236.54 | 226.80 | 234.33 | +3.52% | 1,999,901 |
| 2026-07-30 | 229.41 | 229.72 | 223.64 | 226.36 | +0.07% | 1,416,822 |
| 2026-07-29 | 226.38 | 228.65 | 222.47 | 226.20 | -2.51% | 2,051,831 |
| 2026-07-28 | 235.28 | 236.31 | 228.30 | 232.02 | -0.89% | 1,410,019 |
| 2026-07-27 | 231.86 | 236.24 | 229.71 | 234.10 | +1.49% | 1,059,053 |
| 2026-07-24 | 227.99 | 233.81 | 226.94 | 230.67 | +0.87% | 1,084,081 |
| 2026-07-23 | 227.20 | 231.69 | 226.28 | 228.67 | -0.42% | 866,000 |
| 2026-07-22 | 228.73 | 231.38 | 227.48 | 229.63 | +1.38% | 717,900 |
| 2026-07-21 | 229.86 | 230.98 | 224.32 | 226.50 | -1.10% | 1,476,900 |
| 2026-07-20 | 233.54 | 234.24 | 228.10 | 229.02 | -1.29% | 812,300 |
| 2026-07-17 | 233.12 | 236.37 | 230.61 | 232.02 | -0.89% | 1,009,300 |
| 2026-07-16 | 230.12 | 234.83 | 227.69 | 234.10 | +1.55% | 1,255,400 |
| 2026-07-15 | 234.58 | 234.92 | 229.95 | 230.52 | -1.77% | 1,070,100 |
| 2026-07-14 | 235.43 | 237.10 | 232.53 | 234.68 | +0.64% | 1,374,800 |
| 2026-07-13 | 227.96 | 234.57 | 227.86 | 233.19 | +2.52% | 1,568,800 |
| 2026-07-10 | 225.42 | 228.95 | 224.74 | 227.46 | +1.26% | 1,257,100 |
| 2026-07-09 | 222.60 | 225.69 | 222.31 | 224.62 | +1.43% | 1,476,000 |
| 2026-07-08 | 221.63 | 223.72 | 218.54 | 221.46 | -0.77% | 1,111,800 |
| 2026-07-07 | 221.37 | 223.94 | 220.91 | 223.18 | -2.51% | 1,440,100 |
| 2026-07-06 | 230.03 | 230.30 | 226.07 | 228.92 | -0.57% | 1,293,400 |
| 2026-07-02 | 232.36 | 233.47 | 226.18 | 230.24 | +0.45% | 1,006,500 |
| 2026-07-01 | 236.80 | 237.40 | 229.19 | 229.20 | -3.43% | 1,283,100 |
| 2026-06-30 | 239.60 | 240.05 | 236.22 | 237.33 | -0.54% | 1,233,200 |
| 2026-06-29 | 235.51 | 239.06 | 233.65 | 238.61 | +0.00% | 1,073,600 |
| 2026-06-26 | 238.81 | 238.88 | 234.60 | 238.61 | -0.89% | 1,591,700 |
| 2026-06-25 | 238.35 | 245.15 | 236.92 | 240.76 | +1.72% | 1,381,000 |
| 2026-06-24 | 235.36 | 240.08 | 234.25 | 236.68 | +1.12% | 961,000 |
| 2026-06-23 | 231.25 | 236.18 | 228.58 | 234.05 | -1.36% | 1,062,800 |
| 2026-06-22 | 238.03 | 239.62 | 235.26 | 237.28 | -0.45% | 1,245,300 |
| 2026-06-18 | 231.03 | 241.86 | 231.03 | 238.35 | +3.80% | 2,049,600 |
| 2026-06-17 | 234.19 | 239.57 | 229.58 | 229.62 | -2.21% | 1,425,600 |
| 2026-06-16 | 235.91 | 237.33 | 232.45 | 234.80 | -0.32% | 1,245,100 |
| 2026-06-15 | 234.75 | 237.57 | 233.85 | 235.56 | +2.38% | 2,012,400 |
| 2026-06-12 | 230.51 | 230.89 | 225.58 | 230.08 | +0.90% | 1,169,400 |
| 2026-06-11 | 224.85 | 228.54 | 222.41 | 228.03 | +1.55% | 1,445,400 |
| 2026-06-10 | 233.81 | 233.84 | 223.36 | 224.56 | -4.62% | 1,657,800 |
| 2026-06-09 | 226.44 | 235.50 | 226.44 | 235.44 | +4.97% | 1,827,700 |
| 2026-06-08 | 228.30 | 229.65 | 224.06 | 224.29 | -2.30% | 1,219,700 |
| 2026-06-05 | 228.90 | 231.30 | 226.70 | 229.58 | -0.44% | 1,374,600 |
| 2026-06-04 | 227.34 | 231.13 | 226.45 | 230.60 | +1.99% | 1,366,100 |
| 2026-06-03 | 227.80 | 230.75 | 226.09 | 226.09 | -0.66% | 1,259,200 |
| 2026-06-02 | 225.45 | 229.60 | 225.38 | 227.60 | +1.44% | 1,390,700 |
| 2026-06-01 | 222.03 | 224.62 | 219.82 | 224.38 | -0.70% | 1,321,800 |
| 2026-05-29 | 225.64 | 226.91 | 224.11 | 225.97 | -0.23% | 2,070,000 |
| 2026-05-28 | 227.23 | 229.26 | 225.83 | 226.49 | -1.44% | 1,343,000 |
| 2026-05-27 | 229.54 | 232.35 | 228.70 | 229.80 | +1.10% | 1,445,800 |
| 2026-05-26 | 223.71 | 228.27 | 223.61 | 227.30 | +1.79% | 1,113,500 |
| 2026-05-22 | 225.06 | 225.38 | 222.05 | 223.31 | -0.19% | 974,100 |
| 2026-05-21 | 222.50 | 226.24 | 219.76 | 223.74 | -0.86% | 1,953,000 |
| 2026-05-20 | 222.38 | 226.29 | 219.91 | 225.68 | +1.85% | 1,848,400 |
| 2026-05-19 | 217.59 | 222.02 | 214.44 | 221.57 | +0.74% | 1,797,600 |
| 2026-05-18 | 223.63 | 225.49 | 218.29 | 219.95 | -1.73% | 1,543,500 |
| 2026-05-15 | 227.51 | 227.53 | 223.39 | 223.82 | -3.53% | 1,605,900 |
| 2026-05-14 | 235.18 | 236.00 | 231.15 | 232.00 | -0.69% | 978,600 |
| 2026-05-13 | 237.93 | 237.93 | 231.00 | 233.62 | -1.88% | 941,900 |
| 2026-05-12 | 243.12 | 244.77 | 236.97 | 238.10 | -2.41% | 1,582,700 |
| 2026-05-11 | 241.74 | 245.72 | 240.67 | 243.98 | +1.09% | 1,631,600 |
| 2026-05-08 | 246.53 | 247.15 | 240.23 | 241.34 | -2.11% | 1,382,200 |
| 2026-05-07 | 252.81 | 256.30 | 245.46 | 246.53 | -2.25% | 1,265,000 |
| 2026-05-06 | 254.47 | 257.85 | 250.90 | 252.21 | -0.24% | 1,359,400 |
| 2026-05-05 | 258.52 | 260.00 | 250.85 | 252.81 | -3.06% | 1,962,100 |
| 2026-05-04 | 263.20 | 264.34 | 260.00 | 260.80 | -1.31% | 1,366,700 |
| 2026-05-01 | 266.84 | 268.42 | 263.48 | 264.27 | -1.28% | 1,205,000 |
| 2026-04-30 | 259.65 | 268.67 | 259.61 | 267.71 | +4.51% | 1,372,600 |
| 2026-04-29 | 259.79 | 259.80 | 253.19 | 256.16 | -0.78% | 1,086,600 |
| 2026-04-28 | 263.41 | 263.41 | 257.39 | 258.18 | -2.29% | 1,064,700 |
| 2026-04-27 | 263.94 | 267.20 | 261.81 | 264.22 | +0.24% | 1,213,500 |
| 2026-04-24 | 261.94 | 264.12 | 260.00 | 263.59 | +0.08% | 1,120,500 |
| 2026-04-23 | 264.31 | 266.32 | 261.14 | 263.37 | +0.50% | 1,353,600 |
| 2026-04-22 | 267.00 | 268.95 | 260.61 | 262.07 | -0.36% | 1,444,100 |
| 2026-04-21 | 266.62 | 268.60 | 262.89 | 263.01 | -0.16% | 1,918,600 |
| 2026-04-20 | 259.71 | 264.37 | 259.35 | 263.42 | +1.12% | 2,224,900 |
| 2026-04-17 | 261.70 | 265.12 | 259.90 | 260.49 | +1.34% | 1,816,400 |
| 2026-04-16 | 257.44 | 259.82 | 256.48 | 257.05 | -0.04% | 1,169,500 |
| 2026-04-15 | 258.30 | 258.73 | 253.71 | 257.16 | -0.66% | 1,003,600 |
| 2026-04-14 | 259.22 | 259.66 | 256.41 | 258.86 | +0.16% | 876,600 |
| 2026-04-13 | 254.87 | 258.97 | 254.36 | 258.45 | +0.72% | 1,138,500 |
| 2026-04-10 | 256.31 | 258.15 | 254.02 | 256.61 | +1.15% | 1,113,800 |
| 2026-04-09 | 247.73 | 255.82 | 247.73 | 253.68 | +1.80% | 1,270,500 |
| 2026-04-08 | 247.30 | 251.41 | 246.50 | 249.20 | +5.63% | 1,769,200 |
| 2026-04-07 | 236.98 | 238.00 | 233.32 | 235.92 | -1.33% | 1,359,600 |
| 2026-04-06 | 235.07 | 239.38 | 232.69 | 239.10 | +1.71% | 1,358,600 |
| 2026-04-02 | 233.68 | 241.74 | 232.71 | 235.07 | -1.67% | 1,511,500 |
| 2026-04-01 | 235.41 | 241.86 | 235.25 | 239.06 | +2.49% | 2,272,900 |
| 2026-03-31 | 227.91 | 236.54 | 227.04 | 233.26 | +4.30% | 1,682,500 |
| 2026-03-30 | 227.47 | 227.91 | 222.45 | 223.65 | -0.49% | 1,124,500 |
| 2026-03-27 | 220.68 | 225.39 | 220.40 | 224.76 | +1.56% | 945,300 |
| 2026-03-26 | 226.45 | 229.26 | 221.28 | 221.31 | -3.29% | 868,200 |
| 2026-03-25 | 228.48 | 229.75 | 224.49 | 228.84 | +1.29% | 1,045,000 |
| 2026-03-24 | 220.08 | 226.45 | 218.72 | 225.93 | +1.54% | 1,417,700 |
| 2026-03-23 | 223.03 | 227.27 | 222.06 | 222.50 | +2.27% | 1,012,300 |
| 2026-03-20 | 218.34 | 220.00 | 215.87 | 217.56 | -0.07% | 1,648,100 |
| 2026-03-19 | 216.71 | 220.66 | 214.51 | 217.71 | -1.87% | 1,658,600 |
| 2026-03-18 | 225.77 | 227.61 | 220.79 | 221.86 | -1.80% | 1,276,900 |
| 2026-03-17 | 227.00 | 227.45 | 223.01 | 225.92 | +1.06% | 1,128,300 |
| 2026-03-16 | 224.00 | 225.64 | 221.80 | 223.55 | +0.68% | 1,128,500 |
| 2026-03-13 | 221.71 | 222.77 | 219.32 | 222.05 | +1.06% | 1,092,700 |
| 2026-03-12 | 229.18 | 230.32 | 219.03 | 219.73 | -5.14% | 1,417,000 |
| 2026-03-11 | 227.63 | 231.95 | 224.78 | 231.63 | +1.63% | 1,650,900 |
| 2026-03-10 | 231.29 | 232.14 | 227.56 | 227.91 | -1.16% | 1,014,400 |
| 2026-03-09 | 225.38 | 230.81 | 221.03 | 230.58 | +0.15% | 1,802,500 |
| 2026-03-06 | 234.86 | 235.26 | 229.60 | 230.24 | -4.00% | 1,846,600 |
| 2026-03-05 | 245.37 | 246.93 | 238.68 | 239.84 | -2.95% | 1,093,800 |
| 2026-03-04 | 249.13 | 250.03 | 245.46 | 247.13 | -0.33% | 1,548,300 |
| 2026-03-03 | 249.53 | 249.90 | 243.60 | 247.96 | -3.57% | 1,363,900 |
| 2026-03-02 | 258.28 | 260.82 | 254.91 | 257.15 | -1.38% | 1,210,700 |
| 2026-02-27 | 262.00 | 263.69 | 255.81 | 260.76 | -1.56% | 2,167,800 |
| 2026-02-26 | 261.60 | 266.05 | 254.62 | 264.89 | +1.62% | 2,208,100 |
| 2026-02-25 | 260.83 | 261.77 | 252.14 | 260.66 | -0.45% | 1,777,800 |
| 2026-02-24 | 247.03 | 262.69 | 246.64 | 261.85 | +4.19% | 2,273,800 |
| 2026-02-23 | 253.65 | 257.72 | 249.71 | 251.31 | -1.45% | 1,693,800 |
| 2026-02-20 | 257.03 | 262.33 | 252.69 | 255.00 | -1.10% | 1,416,000 |
| 2026-02-19 | 259.02 | 260.34 | 256.06 | 257.84 | -0.83% | 1,082,700 |
| 2026-02-18 | 257.44 | 263.10 | 255.33 | 260.00 | +0.13% | 1,041,700 |
| 2026-02-17 | 259.22 | 261.03 | 256.95 | 259.67 | -0.65% | 939,100 |
| 2026-02-13 | 261.61 | 264.72 | 258.85 | 261.36 | -0.87% | 1,549,400 |
| 2026-02-12 | 265.87 | 271.64 | 263.01 | 263.66 | -1.38% | 1,162,000 |
| 2026-02-11 | 264.04 | 267.66 | 263.08 | 267.36 | +1.32% | 2,073,800 |
| 2026-02-10 | 263.20 | 264.80 | 260.08 | 263.88 | +0.87% | 1,246,400 |
| 2026-02-09 | 263.10 | 265.00 | 260.02 | 261.61 | -0.44% | 841,800 |
| 2026-02-06 | 256.20 | 263.34 | 256.03 | 262.76 | +3.14% | 1,522,000 |
| 2026-02-05 | 257.14 | 257.61 | 251.89 | 254.75 | -2.41% | 1,634,700 |
| 2026-02-04 | 259.00 | 262.59 | 257.12 | 261.05 | +1.32% | 2,229,800 |
| 2026-02-03 | 255.39 | 262.88 | 253.74 | 257.65 | +1.06% | 1,864,700 |
| 2026-02-02 | 252.02 | 255.70 | 249.73 | 254.94 | +0.98% | 1,310,500 |
| 2026-01-30 | 255.17 | 257.00 | 250.14 | 252.46 | -1.55% | 1,331,700 |
| 2026-01-29 | 253.42 | 256.47 | 250.29 | 256.43 | +1.87% | 874,300 |
| 2026-01-28 | 251.40 | 252.72 | 247.22 | 251.73 | +0.06% | 982,700 |
| 2026-01-27 | 253.64 | 254.68 | 249.66 | 251.57 | -1.15% | 957,600 |
| 2026-01-26 | 253.23 | 255.48 | 252.50 | 254.50 | +0.19% | 1,461,100 |
| 2026-01-23 | 252.21 | 254.54 | 249.91 | 254.02 | +0.89% | 1,125,400 |
| 2026-01-22 | 252.03 | 255.43 | 250.35 | 251.77 | +0.97% | 2,097,300 |
| 2026-01-21 | 243.59 | 251.19 | 242.83 | 249.35 | +2.77% | 1,063,000 |
| 2026-01-20 | 244.37 | 246.19 | 241.97 | 242.62 | -2.56% | 978,000 |
| 2026-01-16 | 250.54 | 252.95 | 248.19 | 249.00 | -0.34% | 972,800 |
| 2026-01-15 | 248.30 | 250.39 | 247.09 | 249.86 | +1.53% | 1,180,600 |
| 2026-01-14 | 243.62 | 246.34 | 242.01 | 246.10 | +1.23% | 1,319,000 |
| 2026-01-13 | 242.30 | 244.17 | 240.10 | 243.10 | +0.65% | 821,800 |
| 2026-01-12 | 237.58 | 241.99 | 237.15 | 241.53 | +1.12% | 1,048,100 |
| 2026-01-09 | 232.66 | 239.60 | 231.80 | 238.86 | +4.11% | 1,695,400 |
| 2026-01-08 | 220.94 | 231.72 | 220.72 | 229.42 | +3.40% | 1,674,300 |
| 2026-01-07 | 227.97 | 228.80 | 221.82 | 221.87 | -1.83% | 1,649,300 |
| 2026-01-06 | 227.89 | 227.91 | 223.53 | 226.01 | -0.70% | 1,325,300 |
| 2026-01-05 | 223.92 | 229.15 | 223.92 | 227.60 | +1.15% | 978,600 |
| 2026-01-02 | 223.16 | 225.74 | 222.01 | 225.02 | +1.07% | 879,900 |
| 2025-12-31 | 225.69 | 225.69 | 222.36 | 222.63 | -1.30% | 831,500 |
| 2025-12-30 | 226.18 | 226.85 | 225.27 | 225.57 | -0.66% | 787,300 |
| 2025-12-29 | 228.88 | 229.24 | 225.94 | 227.06 | -0.71% | 665,400 |
| 2025-12-26 | 228.44 | 228.82 | 227.45 | 228.69 | +0.07% | 367,200 |
| 2025-12-24 | 227.75 | 228.91 | 226.66 | 228.53 | +0.54% | 346,600 |
| 2025-12-23 | 228.55 | 229.23 | 225.73 | 227.30 | -1.04% | 777,000 |
| 2025-12-22 | 230.91 | 230.99 | 227.16 | 229.70 | +0.37% | 920,300 |
| 2025-12-19 | 226.04 | 229.80 | 225.44 | 228.85 | +1.23% | 2,494,200 |
| 2025-12-18 | 229.09 | 232.11 | 225.67 | 226.06 | +0.47% | 1,442,100 |
| 2025-12-17 | 223.06 | 225.29 | 221.50 | 225.00 | +0.13% | 1,776,200 |
| 2025-12-16 | 225.30 | 227.71 | 223.48 | 224.70 | -0.34% | 1,530,700 |
| 2025-12-15 | 226.13 | 227.20 | 222.96 | 225.47 | +0.36% | 1,658,700 |
| 2025-12-12 | 231.17 | 231.99 | 223.70 | 224.66 | -1.55% | 1,839,700 |
| 2025-12-11 | 233.31 | 233.85 | 227.52 | 228.20 | -1.35% | 2,169,600 |
| 2025-12-10 | 226.02 | 233.46 | 225.74 | 231.32 | +2.34% | 2,632,900 |
| 2025-12-09 | 232.60 | 238.60 | 225.21 | 226.02 | -8.05% | 3,871,200 |
| 2025-12-08 | 249.32 | 250.49 | 244.51 | 245.80 | -1.04% | 1,876,300 |
| 2025-12-05 | 249.52 | 251.18 | 247.99 | 248.38 | -0.46% | 1,584,800 |
| 2025-12-04 | 253.26 | 253.29 | 249.13 | 249.52 | -1.31% | 1,391,000 |
| 2025-12-03 | 252.09 | 253.44 | 250.34 | 252.84 | +0.22% | 885,700 |
| 2025-12-02 | 253.45 | 253.45 | 250.48 | 252.29 | +0.30% | 862,900 |
| 2025-12-01 | 249.48 | 252.30 | 248.44 | 251.54 | -0.05% | 2,109,600 |
| 2025-11-28 | 254.06 | 254.70 | 251.44 | 251.67 | -0.34% | 988,600 |
| 2025-11-26 | 247.94 | 254.82 | 247.94 | 252.54 | +1.83% | 1,128,600 |
| 2025-11-25 | 241.31 | 248.55 | 240.85 | 248.00 | +3.03% | 961,100 |
| 2025-11-24 | 236.96 | 241.98 | 236.43 | 240.71 | +1.60% | 1,925,900 |
| 2025-11-21 | 234.12 | 237.94 | 231.24 | 236.92 | +2.26% | 1,606,000 |
| 2025-11-20 | 239.30 | 241.01 | 231.38 | 231.69 | -2.12% | 1,601,200 |
| 2025-11-19 | 235.72 | 238.90 | 235.25 | 236.71 | +0.07% | 1,293,700 |
| 2025-11-18 | 234.43 | 238.16 | 233.00 | 236.54 | +0.36% | 1,658,800 |
| 2025-11-17 | 242.35 | 242.35 | 235.21 | 235.69 | -2.93% | 1,713,800 |
| 2025-11-14 | 240.65 | 244.50 | 239.40 | 242.80 | -0.16% | 1,375,900 |
| 2025-11-13 | 251.68 | 251.68 | 242.72 | 243.18 | -3.93% | 2,340,200 |
| 2025-11-12 | 255.41 | 256.93 | 252.97 | 253.13 | -0.39% | 2,111,100 |
| 2025-11-11 | 252.09 | 255.25 | 250.84 | 254.13 | +1.01% | 1,260,200 |
| 2025-11-10 | 252.22 | 253.59 | 248.76 | 251.59 | +0.77% | 1,524,500 |
| 2025-11-07 | 242.44 | 250.12 | 241.51 | 249.66 | +1.45% | 1,808,400 |
| 2025-11-06 | 249.72 | 250.64 | 245.78 | 246.10 | -1.16% | 1,872,300 |
| 2025-11-05 | 242.89 | 249.26 | 241.43 | 249.00 | +1.69% | 3,458,700 |
| 2025-11-04 | 243.14 | 247.26 | 242.56 | 244.85 | -1.09% | 1,031,100 |
| 2025-11-03 | 248.51 | 250.40 | 245.63 | 247.56 | -0.38% | 1,656,000 |
| 2025-10-31 | 246.24 | 248.67 | 244.35 | 248.50 | +1.11% | 2,158,100 |
| 2025-10-30 | 248.84 | 252.08 | 245.75 | 245.77 | -1.33% | 995,100 |
| 2025-10-29 | 247.46 | 252.52 | 245.60 | 249.08 | +0.76% | 972,600 |
| 2025-10-28 | 249.49 | 250.98 | 247.11 | 247.19 | -1.52% | 1,274,200 |
| 2025-10-27 | 250.60 | 252.36 | 249.13 | 251.01 | +0.74% | 1,544,300 |
| 2025-10-24 | 248.01 | 251.15 | 247.36 | 249.17 | +1.69% | 1,957,700 |
| 2025-10-23 | 240.69 | 246.35 | 239.95 | 245.02 | +1.96% | 1,370,000 |
| 2025-10-22 | 243.36 | 244.71 | 240.16 | 240.30 | -1.79% | 1,238,000 |
| 2025-10-21 | 241.23 | 246.65 | 240.61 | 244.68 | +1.10% | 1,505,800 |
| 2025-10-20 | 239.94 | 242.51 | 237.91 | 242.02 | +2.14% | 1,467,500 |
| 2025-10-17 | 233.62 | 237.65 | 233.10 | 236.94 | +0.57% | 1,155,700 |
| 2025-10-16 | 242.50 | 243.12 | 235.16 | 235.60 | -2.37% | 1,369,400 |
| 2025-10-15 | 240.04 | 241.55 | 236.27 | 241.33 | +0.38% | 2,182,400 |
| 2025-10-14 | 232.70 | 243.37 | 232.59 | 240.42 | +2.31% | 1,495,100 |
| 2025-10-13 | 231.51 | 235.30 | 231.05 | 235.00 | +1.53% | 1,128,300 |
| 2025-10-10 | 235.18 | 236.78 | 230.92 | 231.47 | -1.43% | 1,684,200 |
| 2025-10-09 | 234.06 | 235.02 | 232.23 | 234.83 | -0.02% | 1,845,800 |
| 2025-10-08 | 231.68 | 234.99 | 230.15 | 234.88 | +1.68% | 1,365,200 |
| 2025-10-07 | 236.63 | 236.81 | 230.96 | 231.01 | -1.48% | 825,800 |
| 2025-10-06 | 232.55 | 235.02 | 229.20 | 234.49 | +1.23% | 1,446,900 |
| 2025-10-03 | 230.00 | 232.32 | 230.00 | 231.63 | +0.02% | 1,831,700 |
| 2025-10-02 | 227.13 | 231.95 | 226.49 | 231.58 | +2.70% | 2,642,200 |
| 2025-10-01 | 225.73 | 226.01 | 223.87 | 225.49 | +0.41% | 1,777,000 |
| 2025-09-30 | 224.61 | 225.86 | 223.17 | 224.58 | -0.19% | 2,380,100 |
| 2025-09-29 | 226.55 | 226.55 | 223.85 | 225.00 | -0.39% | 1,500,700 |
| 2025-09-26 | 225.38 | 225.99 | 223.37 | 225.88 | +0.23% | 1,295,800 |
| 2025-09-25 | 224.69 | 226.95 | 223.74 | 225.37 | -0.47% | 1,281,600 |
| 2025-09-24 | 232.51 | 232.70 | 225.87 | 226.44 | -3.00% | 1,459,500 |
| 2025-09-23 | 235.40 | 237.37 | 232.47 | 233.45 | +0.18% | 1,868,300 |
| 2025-09-22 | 229.50 | 233.70 | 228.50 | 233.03 | +1.58% | 2,277,400 |
| 2025-09-19 | 228.94 | 229.70 | 225.94 | 229.41 | +0.09% | 2,885,900 |
| 2025-09-18 | 226.33 | 229.47 | 224.17 | 229.20 | +2.10% | 2,613,700 |
| 2025-09-17 | 232.39 | 232.69 | 224.42 | 224.48 | -3.05% | 2,827,600 |
| 2025-09-16 | 235.20 | 235.55 | 224.17 | 231.54 | +7.93% | 5,042,100 |
| 2025-09-15 | 209.69 | 215.28 | 207.64 | 214.53 | +1.38% | 4,034,300 |
| 2025-09-12 | 221.05 | 221.16 | 210.12 | 211.61 | -6.25% | 4,186,100 |
| 2025-09-11 | 224.59 | 225.72 | 221.26 | 225.72 | +0.71% | 3,636,800 |
| 2025-09-10 | 228.76 | 228.76 | 223.64 | 224.13 | -1.80% | 2,961,200 |
| 2025-09-09 | 226.54 | 229.00 | 223.59 | 228.23 | -3.97% | 2,430,500 |
| 2025-09-08 | 238.24 | 241.10 | 236.27 | 237.67 | -0.28% | 1,450,000 |
| 2025-09-05 | 240.32 | 243.40 | 236.62 | 238.34 | +0.07% | 1,861,100 |
| 2025-09-04 | 230.85 | 238.21 | 230.14 | 238.17 | +3.59% | 2,529,600 |
| 2025-09-03 | 230.12 | 231.13 | 228.97 | 229.92 | +0.10% | 1,141,600 |
| 2025-09-02 | 226.37 | 229.80 | 225.70 | 229.69 | -0.63% | 1,729,600 |
| 2025-08-29 | 234.56 | 234.56 | 230.90 | 231.15 | -1.32% | 1,271,000 |
| 2025-08-28 | 235.82 | 236.00 | 233.41 | 234.24 | -0.37% | 778,900 |
| 2025-08-27 | 233.44 | 235.67 | 232.40 | 235.12 | +0.51% | 869,800 |
| 2025-08-26 | 233.15 | 234.12 | 232.44 | 233.92 | +0.62% | 1,481,700 |
| 2025-08-25 | 232.87 | 233.99 | 231.29 | 232.49 | -0.48% | 665,100 |
| 2025-08-22 | 229.29 | 238.16 | 229.29 | 233.62 | +1.99% | 1,664,500 |
| 2025-08-21 | 230.61 | 231.39 | 228.21 | 229.06 | -0.65% | 771,000 |
| 2025-08-20 | 231.76 | 232.25 | 229.07 | 230.57 | -0.78% | 899,900 |
| 2025-08-19 | 232.05 | 235.12 | 231.77 | 232.38 | +0.55% | 838,500 |
| 2025-08-18 | 231.94 | 232.92 | 228.37 | 231.11 | -0.06% | 1,193,600 |
| 2025-08-15 | 232.02 | 232.11 | 228.67 | 231.26 | +1.42% | 1,686,800 |
| 2025-08-14 | 227.95 | 230.38 | 227.82 | 228.02 | -0.80% | 1,199,000 |
| 2025-08-13 | 226.44 | 229.91 | 226.14 | 229.86 | +1.54% | 1,325,300 |
| 2025-08-12 | 222.88 | 226.37 | 222.37 | 226.37 | +1.68% | 775,200 |
| 2025-08-11 | 222.86 | 222.96 | 219.06 | 222.62 | -0.42% | 1,359,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+7.51%). Worst month: Mar (-5.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ferguson Plc's (FERG) latest close?
256.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is FERG's 52-week high and low?
271.64 high and 207.64 low over the trailing 52 weeks, as of 2026-08-07.
What is Ferguson Plc's strongest and weakest month historically?
Historically, FERG's strongest calendar month has been Jun (average +7.51%) and its weakest Mar (average -5.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.