La bourse est fermée

Ferguson plc (FERG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
9 188,00-170,00 (-1,82 %)
À la clôture : 04:48PM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 20229 252,009 272,008 960,009 188,009 188,00563 366
29 juin 20229 272,009 450,009 246,009 358,009 358,00436 835
28 juin 20229 378,009 466,009 354,009 376,009 376,00507 280
27 juin 20229 226,009 342,009 188,009 322,009 322,001 068 335
24 juin 20228 650,009 212,008 650,009 200,009 200,00902 519
23 juin 20228 762,008 870,008 726,008 726,008 726,00392 737
22 juin 20228 964,008 972,008 720,008 792,008 792,00836 341
21 juin 20229 044,009 088,008 898,009 018,009 018,00716 637
20 juin 20228 970,009 080,008 824,008 962,008 962,00909 013
17 juin 20228 724,009 108,008 602,008 950,008 950,001 711 074
16 juin 20229 056,009 072,008 652,008 680,008 680,001 066 432
15 juin 20229 320,009 352,009 054,009 130,009 130,00941 956
14 juin 20229 140,009 320,008 700,009 186,009 186,001 610 101
13 juin 20229 018,009 140,008 911,048 952,008 952,001 007 781
10 juin 20229 320,009 330,009 140,009 146,009 146,001 032 993
09 juin 20229 476,009 476,009 310,009 310,009 310,001 487 909
08 juin 20229 516,009 522,009 290,009 500,009 500,00841 390
07 juin 20229 560,009 592,009 422,009 494,009 494,00828 824
06 juin 20229 542,009 702,009 408,169 580,009 580,00752 635
01 juin 20229 598,009 598,009 312,009 312,009 312,001 393 216
31 mai 20229 578,009 652,009 488,009 532,009 532,001 570 259
30 mai 20229 514,009 666,009 490,009 666,009 666,00618 443
27 mai 20229 500,009 582,009 412,009 544,009 544,00828 377
26 mai 20229 404,009 514,009 328,009 490,009 490,00772 476
25 mai 20229 330,009 416,009 214,009 408,009 408,00723 861
24 mai 20229 384,009 472,009 260,009 260,009 260,00969 453
23 mai 20229 500,009 550,009 380,009 484,009 484,00826 644
20 mai 20229 544,009 580,009 322,009 332,009 332,001 327 548
19 mai 20229 500,009 500,009 174,009 488,009 488,001 704 889
18 mai 20229 996,009 996,009 604,009 604,009 604,001 873 065
17 mai 20229 812,009 958,009 706,009 936,009 936,001 145 440
16 mai 20229 748,009 816,009 648,009 696,009 696,001 324 785
13 mai 20229 800,009 890,009 696,009 874,009 874,001 373 477
12 mai 20229 342,009 758,009 230,009 634,009 634,003 585 329
11 mai 20229 374,009 514,009 138,009 402,009 402,0029 559 129
10 mai 20229 236,009 332,009 120,009 174,009 174,003 594 054
09 mai 20229 310,009 346,008 892,009 110,009 110,002 052 051
06 mai 20229 694,009 742,009 252,009 332,009 332,001 888 970
05 mai 202210 015,0010 045,009 764,009 764,009 764,002 398 144
04 mai 20229 940,009 974,009 758,009 758,009 758,00676 716
03 mai 202210 125,0010 140,009 804,009 938,009 938,001 063 756
29 avr. 202210 215,0010 321,2510 075,0010 140,0010 140,00974 325
28 avr. 202210 135,0010 255,009 990,0010 080,0010 080,001 465 532
27 avr. 202210 150,0010 180,009 912,0010 075,0010 075,002 164 490
26 avr. 202210 325,0010 367,5010 090,0010 090,0010 090,001 141 791
25 avr. 202210 365,0010 515,0010 085,0010 205,0010 205,001 190 903
22 avr. 202210 715,0010 900,0010 510,0010 540,0010 540,002 377 140
21 avr. 202210 585,0010 921,2610 465,0010 790,0010 790,001 481 181
20 avr. 202210 310,0010 625,0010 250,0010 610,0010 610,001 108 627
19 avr. 202210 100,0010 325,0010 050,0010 250,0010 250,001 354 509
14 avr. 20229 876,0010 065,009 792,0010 020,0010 020,001 274 491
13 avr. 20229 544,009 964,009 460,009 910,009 910,001 377 600
12 avr. 20229 690,009 816,009 574,009 770,009 770,001 341 374
11 avr. 20229 874,009 908,009 740,009 778,009 778,00723 090
08 avr. 20229 906,009 970,649 826,009 936,009 936,00564 798
07 avr. 20229 684,009 850,009 596,009 826,009 826,001 424 318
06 avr. 20229 966,0010 030,009 622,009 678,009 678,001 487 089
05 avr. 202210 140,0010 150,009 968,0010 000,0010 000,00872 106
04 avr. 202210 280,0010 315,0010 145,0010 180,0010 180,001 347 737
01 avr. 202210 405,0010 475,0010 150,0010 180,0010 180,001 209 479
31 mars 202210 550,0010 645,0010 343,8510 380,0010 380,001 732 978
30 mars 202210 435,0010 480,0010 240,0010 395,0010 395,001 283 648
29 mars 202210 525,0010 535,0010 255,0010 400,0010 400,002 029 588
28 mars 202210 515,0010 600,0010 285,0010 395,0010 395,001 849 976
25 mars 202210 890,0010 890,0010 435,0010 475,0010 475,00931 662
24 mars 202211 175,0011 245,0010 780,0010 860,0010 860,00782 718
24 mars 202264.46 Dividende
23 mars 202211 200,0011 300,0011 065,0011 225,0011 160,54851 645
22 mars 202211 240,0011 240,0011 045,0011 160,0011 095,91620 669
21 mars 202211 060,0011 220,0010 990,9211 100,0011 036,26627 883
18 mars 202211 075,0011 120,0010 865,0011 080,0011 016,371 296 715
17 mars 202211 075,0011 080,0010 675,0010 955,0010 892,091 033 749
16 mars 202211 210,0011 345,0010 785,0011 040,0010 976,601 197 733
15 mars 202211 790,0011 795,0010 870,0010 950,0010 887,121 166 270
14 mars 202211 105,0011 805,0011 054,1211 670,0011 602,98952 487
11 mars 202210 785,0011 075,0010 485,0011 025,0010 961,69902 958
10 mars 202211 185,0011 290,0010 590,0010 695,0010 633,581 647 221
09 mars 202211 095,0011 120,0010 755,0011 075,0011 011,401 017 756
08 mars 202210 485,0011 000,0010 400,0010 515,0010 454,621 099 369
07 mars 202210 735,0011 055,0010 520,0010 840,0010 777,751 094 941
04 mars 202211 200,0011 325,0011 045,0011 045,0010 981,57913 571
03 mars 202211 250,0011 445,0011 250,0011 295,0011 230,141 019 009
02 mars 202211 345,0011 605,0011 300,0011 355,0011 289,79824 424
01 mars 202211 440,0011 475,0011 285,0011 365,0011 299,74699 429
28 févr. 202211 365,0011 425,0011 178,3111 415,0011 349,451 864 472
25 févr. 202211 280,0011 415,0011 180,0011 415,0011 349,45652 673
24 févr. 202210 920,0011 270,0010 905,0011 095,0011 031,291 403 577
23 févr. 202211 225,0011 375,0011 195,0011 275,0011 210,25695 303
22 févr. 202210 865,0011 260,0010 835,0011 160,0011 095,91951 501
21 févr. 202211 205,0011 245,0010 915,0011 050,0010 986,54383 578
18 févr. 202211 140,0011 230,0011 080,0011 175,0011 110,83647 039
17 févr. 202211 040,0011 190,0011 020,0011 105,0011 041,23612 545
16 févr. 202211 070,0011 170,0011 035,0011 055,0010 991,521 594 549
15 févr. 202210 925,0011 140,0010 925,0011 115,0011 051,17345 868
14 févr. 202210 930,0010 975,0010 770,0010 955,0010 892,09845 256
11 févr. 202211 165,0011 215,0011 025,0011 025,0010 961,69398 368
10 févr. 202211 320,0011 355,0011 165,0011 225,0011 160,54561 247
09 févr. 202211 185,0011 350,0011 185,0011 225,0011 160,54817 297
08 févr. 202211 210,0011 270,0011 075,0011 185,0011 120,77879 580
07 févr. 202211 270,0011 355,0011 160,0011 190,0011 125,74488 450
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...