Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,131.44 +151.09 (+0.23%) CMC Crypto 200
1,402.88 -14.99 (-1.06%)
Ferguson plc (24W5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 14 Jun 2024 | 0.79 Dividend | |||||
| 13 Jun 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 189.26 | - |
| 12 Jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.23 | - |
| 11 Jun 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 181.84 | - |
| 10 Jun 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 182.74 | - |
| 07 Jun 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 181.79 | - |
| 06 Jun 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 182.29 | - |
| 05 Jun 2024 | 180.30 | 181.15 | 180.30 | 181.15 | 180.40 | 10 |
| 04 Jun 2024 | 182.20 | 182.20 | 179.60 | 179.60 | 178.85 | 7 |
| 03 Jun 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 186.37 | - |
| 31 May 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 186.62 | - |
| 30 May 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.63 | - |
| 29 May 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 186.62 | - |
| 28 May 2024 | 186.90 | 190.45 | 186.90 | 190.45 | 189.66 | 80 |
| 27 May 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.06 | - |
| 24 May 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.01 | - |
| 23 May 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 191.55 | - |
| 22 May 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 191.85 | - |
| 21 May 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.15 | - |
| 20 May 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.10 | - |
| 17 May 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 193.29 | - |
| 16 May 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.17 | - |
| 15 May 2024 | 199.25 | 203.40 | 199.25 | 203.40 | 202.55 | 5 |
| 14 May 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.16 | - |
| 13 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.15 | - |
| 10 May 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.75 | - |
| 09 May 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 200.66 | - |
| 08 May 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.56 | - |
| 07 May 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 199.27 | - |
| 06 May 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 198.42 | - |
| 03 May 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.48 | - |
| 02 May 2024 | 195.40 | 199.25 | 195.40 | 199.25 | 198.42 | 80 |
| 30 Apr 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 196.88 | - |
| 29 Apr 2024 | 198.30 | 201.80 | 198.30 | 201.80 | 200.96 | 20 |
| 26 Apr 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 194.94 | - |
| 25 Apr 2024 | 194.05 | 194.05 | 194.05 | 194.05 | 193.24 | - |
| 24 Apr 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 195.28 | - |
| 23 Apr 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 192.35 | - |
| 22 Apr 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 194.29 | - |
| 19 Apr 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.89 | - |
| 18 Apr 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 196.33 | - |
| 17 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 198.67 | - |
| 16 Apr 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.26 | - |
| 15 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.16 | - |
| 12 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.16 | - |
| 11 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.16 | - |
| 10 Apr 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.56 | - |
| 09 Apr 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 202.95 | - |
| 08 Apr 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 202.55 | - |
| 05 Apr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.36 | - |
| 04 Apr 2024 | 199.95 | 200.30 | 199.95 | 200.30 | 199.47 | 100 |
| 03 Apr 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 197.92 | - |
| 02 Apr 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 199.87 | - |
| 28 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.16 | - |
| 27 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.17 | - |
| 26 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.17 | - |
| 25 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.16 | - |
| 22 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.17 | - |
| 21 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.19 | - |
| 20 Mar 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 197.18 | 7 |
| 19 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.21 | - |
| 18 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.22 | - |
| 15 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.22 | - |
| 14 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.23 | - |
| 14 Mar 2024 | 0.79 Dividend | |||||
| 13 Mar 2024 | 184.00 | 187.00 | 184.00 | 187.00 | 185.44 | 27 |
| 12 Mar 2024 | 179.00 | 183.00 | 179.00 | 183.00 | 181.47 | 10 |
| 11 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.49 | - |
| 08 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 180.48 | - |
| 07 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.47 | - |
| 06 Mar 2024 | 184.00 | 186.00 | 184.00 | 186.00 | 184.44 | 22 |
| 05 Mar 2024 | 196.00 | 196.00 | 191.00 | 191.00 | 189.40 | 100 |
| 04 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.36 | - |
| 01 Mar 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.39 | - |
| 29 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.39 | - |
| 28 Feb 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.40 | - |
| 27 Feb 2024 | 192.00 | 195.00 | 192.00 | 195.00 | 193.37 | 100 |
| 26 Feb 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 190.39 | 20 |
| 23 Feb 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.42 | - |
| 22 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.45 | - |
| 21 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.46 | - |
| 20 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 180.48 | - |
| 19 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.47 | - |
| 16 Feb 2024 | 182.00 | 186.00 | 182.00 | 186.00 | 184.44 | 150 |
| 15 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.51 | - |
| 14 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 175.52 | - |
| 13 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.49 | - |
| 12 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.47 | - |
| 09 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.49 | - |
| 08 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.51 | - |
| 07 Feb 2024 | 177.00 | 180.00 | 177.00 | 180.00 | 178.49 | 80 |
| 06 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.54 | - |
| 05 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.54 | - |
| 02 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.54 | - |
| 01 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.56 | - |
| 31 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.54 | - |
| 30 Jan 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.55 | - |
| 29 Jan 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.56 | - |
| 26 Jan 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.