La bourse est fermée

Ferguson plc (FERG.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
11 615,00-40,00 (-0,34 %)
À la clôture : 04:57PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202111 720,0011 785,0011 580,0011 615,0011 615,00406 846
02 déc. 202111 615,0011 715,0011 560,0011 655,0011 655,00413 690
01 déc. 202111 540,0011 780,0011 540,0011 755,0011 755,00600 178
30 nov. 202111 410,0011 620,0011 325,0011 465,0011 465,001 403 181
29 nov. 202111 630,0011 665,0011 455,0011 555,0011 555,00908 697
26 nov. 202111 505,0011 647,2111 440,0011 485,0011 485,00783 092
25 nov. 202111 855,0011 980,0011 785,0011 820,0011 820,00539 692
24 nov. 202111 860,0011 940,0011 750,0011 855,0011 855,00768 306
23 nov. 202112 065,0012 085,0011 805,0011 850,0011 850,001 036 936
22 nov. 2021------
19 nov. 202111 755,0012 185,0011 750,0012 020,0012 020,00898 364
18 nov. 2021------
17 nov. 2021------
16 nov. 202111 825,0011 920,0011 711,4011 905,0011 905,00779 807
15 nov. 202111 805,0011 835,0011 740,0011 830,0011 830,00583 049
12 nov. 202111 680,0011 870,0011 635,0011 870,0011 870,00889 983
11 nov. 202111 535,0011 685,0011 500,0011 670,0011 670,00538 092
10 nov. 202111 420,0011 535,0011 390,0011 535,0011 535,00407 928
09 nov. 202111 405,0011 525,0011 394,7511 430,0011 430,00612 928
08 nov. 202111 270,0011 440,0011 152,5011 440,0011 440,00512 799
05 nov. 202111 350,0011 540,0011 280,0011 315,0011 315,00546 881
04 nov. 202111 245,0011 415,0011 195,0011 360,0011 360,00359 009
03 nov. 202111 135,0011 270,0011 135,0011 180,0011 180,00425 421
02 nov. 202111 170,0011 310,0011 145,0011 260,0011 260,00476 365
01 nov. 202111 050,0011 195,0010 837,5011 160,0011 160,00271 930
29 oct. 202110 970,0011 020,0010 837,5010 995,0010 995,00546 663
28 oct. 202110 865,0011 050,0010 820,0011 000,0011 000,00290 928
28 oct. 2021123.78 Dividende
27 oct. 202110 895,0011 030,0010 875,0010 985,0010 861,22445 417
26 oct. 202110 765,0010 930,0010 760,0010 895,0010 772,23354 477
25 oct. 202110 860,0010 870,0010 711,8210 750,0010 628,871 210 782
22 oct. 202110 795,0010 880,0010 730,0010 825,0010 703,02357 636
21 oct. 202110 645,0010 775,0010 600,0010 730,0010 609,09502 031
20 oct. 202110 565,0010 715,0010 545,0010 695,0010 574,49744 354
19 oct. 202110 595,0010 620,0010 480,0010 575,0010 455,84540 473
18 oct. 202110 555,0010 570,0010 480,0010 550,0010 431,12420 592
15 oct. 202110 490,0010 595,0010 445,0010 595,0010 475,61913 261
14 oct. 202110 375,0010 440,0010 336,0410 425,0010 307,53611 947
13 oct. 202110 260,0010 345,0010 205,0010 300,0010 183,94531 407
12 oct. 202110 180,0010 325,0010 150,0010 285,0010 169,11451 653
11 oct. 202110 355,0010 430,0010 165,0010 290,0010 174,05362 112
08 oct. 202110 380,0010 495,0010 350,0010 430,0010 312,47465 026
07 oct. 202110 260,0010 435,0010 260,0010 345,0010 228,43543 279
06 oct. 202110 365,0010 365,0010 165,0010 310,0010 193,83706 359
05 oct. 202110 230,0010 490,0010 190,0010 435,0010 317,42553 047
04 oct. 202110 225,0010 345,0010 155,0010 200,0010 085,07564 862
01 oct. 202110 150,0010 320,0010 120,0010 230,0010 114,73452 697
30 sept. 202110 515,0010 590,0010 320,0010 335,0010 218,54545 845
29 sept. 202110 315,0010 570,0010 315,0010 430,0010 312,47459 011
28 sept. 202110 760,0010 760,0010 125,0010 235,0010 119,671 069 248
27 sept. 202110 715,0010 765,0010 440,6610 515,0010 396,52427 095
24 sept. 202110 445,0010 620,0010 445,0010 575,0010 455,84471 134
23 sept. 202110 660,0010 735,0010 635,0010 635,0010 515,16223 419
22 sept. 202110 415,0010 565,0010 395,0010 555,0010 436,07401 519
21 sept. 202110 400,0010 465,0010 360,0010 405,0010 287,76257 786
20 sept. 202110 385,0010 460,0010 265,0010 330,0010 213,60261 614
17 sept. 202110 760,0010 785,0010 440,0010 495,0010 376,74862 569
16 sept. 202110 515,0010 740,0010 465,0010 680,0010 559,66378 390
15 sept. 202110 555,0010 580,0010 495,0010 495,0010 376,74326 389
14 sept. 202110 605,0010 655,0010 530,0010 575,0010 455,84366 265
13 sept. 202110 605,0010 660,0010 595,0010 633,8410 514,0213 418
10 sept. 202110 625,0010 625,0010 545,0010 570,0010 450,90199 390
09 sept. 202110 435,0010 590,0010 425,0010 575,0010 455,84323 555
08 sept. 202110 655,0010 655,0010 440,0010 555,0010 436,07331 935
07 sept. 202110 735,0010 755,0010 670,0010 700,0010 579,43323 229
06 sept. 202110 645,0010 810,0010 630,0010 765,0010 643,70175 560
03 sept. 202110 655,0010 660,0010 530,0010 610,0010 490,45230 122
02 sept. 202110 545,0010 725,0010 545,0010 645,0010 525,05443 421
01 sept. 202110 560,0010 585,0010 435,0010 565,0010 445,95921 701
31 août 202110 270,0010 515,0010 265,0010 505,0010 386,63760 739
27 août 202110 290,0010 290,0010 175,0010 225,0010 109,78171 587
26 août 202110 100,0010 300,0010 100,0010 230,0010 114,73216 683
25 août 202110 165,0010 240,0010 150,0010 210,0010 094,95181 249
24 août 202110 235,0010 265,0010 075,0010 160,0010 045,52225 634
23 août 202110 245,0010 256,3110 170,0010 210,0010 094,95187 249
20 août 202110 065,0010 185,009 988,0010 160,0010 045,52365 672
19 août 202110 050,0010 105,009 928,0010 070,009 956,53212 068
18 août 202110 155,0010 185,0010 080,0010 130,0010 015,85228 723
17 août 202110 185,0010 330,0010 095,0010 120,0010 005,97267 189
16 août 202110 160,0010 285,0010 160,0010 235,0010 119,67198 504
13 août 202110 275,0010 350,0010 265,0010 295,0010 179,00128 696
12 août 202110 110,0010 330,0010 110,0010 285,0010 169,11321 978
11 août 202110 120,0010 165,0010 056,7610 115,0010 001,02263 583
10 août 202110 135,0010 200,0010 075,0010 080,009 966,42294 616
09 août 202110 200,0010 210,0010 065,0010 095,009 981,25187 828
06 août 202110 240,0010 250,0010 135,0010 200,0010 085,07165 018
05 août 202110 125,0010 240,0010 125,0010 230,0010 114,73664 496
04 août 202110 170,0010 255,0010 115,0010 145,0010 030,69275 972
03 août 202110 070,0010 165,0010 020,0010 120,0010 005,97207 334
02 août 202110 160,0010 185,0010 005,0010 065,009 951,59246 729
30 juil. 202110 025,0010 120,0010 001,3810 090,009 976,30358 327
29 juil. 2021------
28 juil. 202110 100,0010 160,0010 060,0010 130,0010 015,85285 942
27 juil. 202110 225,0010 265,0010 126,4210 165,0010 050,46301 516
26 juil. 202110 350,0010 405,0010 269,0810 280,0010 164,16218 655
23 juil. 202110 330,0010 400,0010 290,0010 395,0010 277,87338 978
22 juil. 202110 265,0010 455,0010 265,0010 315,0010 198,77294 687
21 juil. 202110 155,0010 260,0010 140,0010 245,0010 129,56765 278
20 juil. 202110 110,0010 185,0010 076,3310 125,0010 010,91568 918
19 juil. 202110 130,0010 235,009 994,0010 070,009 956,53503 614
*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...