5 DAY PERFORMANCE
+3.56%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
-8.41%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
-14.50%
Ferguson plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $31.43 B |
| 03/10/2025 | $165.03 | $165.56 (0.32%) | $169.81 | $164.87 | 3.77 M | $33.15 B |
| 03/07/2025 | $167.01 | $168.19 (0.71%) | $169.00 | $163.01 | 2.85 M | $33.67 B |
| 03/06/2025 | $167.30 | $166.94 (-0.22%) | $168.68 | $165.14 | 6.09 M | $33.52 B |
| 03/05/2025 | $170.27 | $170.66 (0.23%) | $172.54 | $168.50 | 4.29 M | $34.27 B |
| 03/04/2025 | $171.36 | $168.48 (-1.68%) | $171.63 | $167.46 | 4.22 M | $33.83 B |
| 03/03/2025 | $178.24 | $173.53 (-2.64%) | $179.46 | $172.13 | 1.71 M | $34.84 B |
| 02/28/2025 | $175.51 | $177.50 (1.13%) | $177.71 | $173.85 | 1.43 M | $35.64 B |
| 02/27/2025 | $175.55 | $175.25 (-0.17%) | $177.94 | $174.82 | 1.47 M | $35.19 B |
| 02/26/2025 | $176.93 | $176.00 (-0.53%) | $178.16 | $175.21 | 1.79 M | $35.34 B |
| 02/25/2025 | $171.70 | $174.41 (1.58%) | $174.80 | $170.44 | 2.27 M | $35.02 B |
| 02/24/2025 | $174.03 | $171.97 (-1.18%) | $174.90 | $169.66 | 2.72 M | $34.53 B |
| 02/21/2025 | $180.72 | $176.00 (-2.61%) | $181.27 | $174.38 | 1.57 M | $35.34 B |
| 02/20/2025 | $179.29 | $179.50 (0.12%) | $180.23 | $177.22 | 1.49 M | $36.04 B |
| 02/19/2025 | $182.24 | $182.00 (-0.13%) | $182.79 | $179.48 | 1.23 M | $36.55 B |
| 02/18/2025 | $185.89 | $185.50 (-0.21%) | $186.24 | $183.66 | 1.15 M | $37.25 B |
| 02/14/2025 | $185.00 | $184.25 (-0.41%) | $186.26 | $183.78 | 1.11 M | $37.00 B |
| 02/13/2025 | $182.17 | $183.51 (0.74%) | $183.83 | $181.60 | 943,939 | $36.85 B |
| 02/12/2025 | $179.52 | $180.84 (0.74%) | $181.29 | $176.11 | 1.09 M | $36.31 B |
| 02/11/2025 | $180.48 | $182.41 (1.07%) | $182.98 | $180.21 | 655,800 | $36.63 B |
| 02/10/2025 | $178.76 | $180.93 (1.21%) | $181.81 | $177.95 | 1.40 M | $36.33 B |
| 02/07/2025 | $182.31 | $177.18 (-2.81%) | $182.61 | $176.96 | 926,500 | $35.58 B |
| 02/06/2025 | $180.59 | $182.28 (0.94%) | $183.90 | $180.59 | 962,600 | $36.60 B |
| 02/05/2025 | $182.78 | $182.99 (0.11%) | $183.39 | $179.29 | 1.38 M | $36.74 B |
| 02/04/2025 | $183.79 | $179.66 (-2.25%) | $184.90 | $179.45 | 1.33 M | $36.08 B |
| 02/03/2025 | $179.71 | $183.92 (2.34%) | $184.34 | $177.54 | 1.97 M | $36.93 B |
| 01/31/2025 | $182.72 | $181.12 (-0.88%) | $183.02 | $180.09 | 2.16 M | $36.37 B |
| 01/30/2025 | $180.79 | $181.85 (0.59%) | $182.52 | $179.16 | 1.02 M | $36.52 B |
| 01/29/2025 | $182.10 | $178.78 (-1.82%) | $182.17 | $177.92 | 1.08 M | $35.90 B |
| 01/28/2025 | $184.78 | $182.61 (-1.17%) | $186.22 | $182.19 | 1.89 M | $36.67 B |
| 01/27/2025 | $179.88 | $184.42 (2.52%) | $184.76 | $179.41 | 2.26 M | $37.03 B |
| 01/24/2025 | $183.35 | $180.66 (-1.47%) | $184.34 | $179.88 | 1.05 M | $36.28 B |
| 01/23/2025 | $187.00 | $181.60 (-2.89%) | $187.82 | $181.41 | 1.68 M | $36.47 B |
| 01/22/2025 | $183.94 | $185.81 (1.02%) | $186.18 | $183.69 | 2.25 M | $37.31 B |
| 01/21/2025 | $181.05 | $182.36 (0.72%) | $183.09 | $179.63 | 1.57 M | $36.62 B |
| 01/17/2025 | $177.98 | $177.55 (-0.24%) | $180.32 | $177.35 | 1.45 M | $35.65 B |
| 01/16/2025 | $176.39 | $176.45 (0.03%) | $177.98 | $175.51 | 1.15 M | $35.43 B |
| 01/15/2025 | $178.54 | $175.19 (-1.88%) | $179.89 | $174.89 | 2.01 M | $35.18 B |
| 01/14/2025 | $173.68 | $176.15 (1.42%) | $176.57 | $173.42 | 1.38 M | $35.37 B |
| 01/13/2025 | $168.61 | $170.41 (1.07%) | $170.96 | $167.28 | 1.84 M | $34.22 B |
| 01/10/2025 | $171.96 | $169.75 (-1.29%) | $172.99 | $169.64 | 2.16 M | $34.09 B |
| 01/08/2025 | $171.50 | $172.02 (0.3%) | $172.77 | $170.93 | 1.64 M | $34.54 B |
| 01/07/2025 | $172.92 | $172.21 (-0.41%) | $174.58 | $170.99 | 1.16 M | $34.58 B |
| 01/06/2025 | $177.10 | $174.18 (-1.65%) | $178.48 | $173.73 | 1.55 M | $34.98 B |
| 01/03/2025 | $174.46 | $174.26 (-0.11%) | $175.29 | $172.92 | 569,600 | $34.99 B |
| 01/02/2025 | $174.82 | $173.38 (-0.82%) | $176.54 | $172.62 | 1.11 M | $34.81 B |
| 12/31/2024 | $174.34 | $173.57 (-0.44%) | $175.39 | $172.87 | 724,300 | $34.85 B |
| 12/30/2024 | $174.15 | $173.58 (-0.33%) | $174.27 | $171.68 | 1.04 M | $34.85 B |
| 12/27/2024 | $177.01 | $175.14 (-1.06%) | $177.30 | $174.57 | 844,400 | $35.17 B |
| 12/26/2024 | $176.77 | $177.90 (0.64%) | $178.48 | $176.66 | 795,305 | $35.72 B |
| 12/24/2024 | $177.28 | $177.31 (0.02%) | $177.43 | $175.76 | 974,938 | $35.60 B |
| 12/23/2024 | $177.07 | $176.50 (-0.32%) | $177.07 | $174.12 | 1.45 M | $35.44 B |
| 12/20/2024 | $172.31 | $178.17 (3.4%) | $178.50 | $172.00 | 3.70 M | $35.78 B |
| 12/19/2024 | $177.07 | $174.76 (-1.3%) | $179.93 | $174.34 | 1.99 M | $35.09 B |
| 12/18/2024 | $186.59 | $177.48 (-4.88%) | $187.14 | $177.44 | 1.41 M | $35.64 B |
| 12/17/2024 | $183.87 | $185.05 (0.64%) | $185.92 | $183.49 | 2.16 M | $37.16 B |
| 12/16/2024 | $187.55 | $185.69 (-0.99%) | $188.12 | $185.00 | 1.78 M | $37.29 B |
| 12/13/2024 | $190.07 | $187.49 (-1.36%) | $190.32 | $186.63 | 1.36 M | $37.65 B |
| 12/12/2024 | $193.47 | $190.35 (-1.61%) | $195.03 | $190.28 | 1.92 M | $38.22 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.
