La bourse est fermée

Ferguson plc (FERG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
9 412,00-244,00 (-2,53 %)
À la clôture : 06:24PM GMT
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20229 616,009 616,009 332,009 412,009 412,001 308 182
01 déc. 20229 698,009 778,009 362,009 656,009 656,002 321 545
30 nov. 20229 558,009 684,009 357,329 362,009 362,0039 246 071
29 nov. 20229 796,009 796,009 490,009 490,009 490,001 439 978
28 nov. 20229 860,009 876,009 740,009 774,009 774,00906 063
25 nov. 20229 760,009 922,009 752,009 892,009 892,00711 654
24 nov. 20229 936,0010 025,009 798,009 798,009 798,00367 765
23 nov. 202210 115,0010 135,009 918,009 948,009 948,00563 975
22 nov. 20229 872,0010 375,009 760,0010 085,0010 085,001 110 648
21 nov. 20229 770,009 904,009 630,009 894,009 894,00840 166
18 nov. 20229 674,009 904,009 660,009 850,009 850,00474 056
17 nov. 20229 824,009 872,009 658,009 726,009 726,00559 077
16 nov. 202210 195,0010 195,009 790,009 882,009 882,00874 733
15 nov. 202210 320,0010 320,0010 135,0010 235,0010 235,00987 151
14 nov. 202210 205,0010 350,0010 195,0010 315,0010 315,00493 503
11 nov. 202210 270,0010 315,009 966,0010 145,0010 145,001 658 677
10 nov. 20229 750,0010 490,009 688,0010 475,0010 475,00610 695
09 nov. 20229 658,009 812,009 640,009 762,009 762,00306 214
08 nov. 20229 640,009 728,009 550,009 702,009 702,00363 449
07 nov. 20229 662,009 724,009 614,009 684,009 684,00544 760
04 nov. 20229 610,009 884,009 570,009 694,009 694,00414 630
03 nov. 20229 490,009 572,009 350,009 552,009 552,00678 625
02 nov. 20229 594,009 644,009 516,009 562,009 562,00532 073
01 nov. 20229 574,009 694,009 476,009 526,009 526,00285 683
31 oct. 20229 496,009 570,009 382,009 510,009 510,00864 961
28 oct. 20229 378,009 474,009 278,009 464,009 464,00268 515
27 oct. 20229 618,009 668,009 404,009 428,009 428,00472 002
27 oct. 2022160 Dividende
26 oct. 20229 490,009 680,009 432,009 668,009 508,00600 726
25 oct. 20229 384,009 506,009 240,009 500,009 342,78715 249
24 oct. 20229 196,009 376,009 157,039 310,009 155,92298 204
21 oct. 20229 050,009 152,008 852,009 094,008 943,503 564 302
20 oct. 20229 164,009 274,009 058,009 128,008 976,94699 735
19 oct. 20229 384,009 552,009 274,009 288,009 134,29430 676
18 oct. 20229 550,009 668,009 438,009 472,009 315,24539 647
17 oct. 20229 396,009 418,008 982,009 336,009 181,49886 662
14 oct. 20229 644,009 686,009 414,009 426,009 270,00698 328
13 oct. 20229 604,009 672,009 250,009 500,009 342,781 005 895
12 oct. 20229 954,009 994,009 662,009 662,009 502,10682 301
11 oct. 20229 922,009 940,009 778,009 824,009 661,42445 132
10 oct. 20229 780,0010 040,009 740,009 984,009 818,77450 590
07 oct. 202210 025,0010 050,009 810,009 818,009 655,52799 623
06 oct. 202210 015,0010 140,009 914,0010 070,009 903,35651 822
05 oct. 20229 938,0010 005,009 872,009 934,009 769,60444 124
04 oct. 20229 638,009 928,009 574,009 900,009 736,16330 533
03 oct. 20229 190,009 546,009 156,009 534,009 376,22864 132
30 sept. 20229 318,009 532,009 194,009 404,009 248,37876 794
29 sept. 20229 788,009 788,009 474,009 544,009 386,05639 522
28 sept. 20229 916,009 916,009 590,009 788,009 626,01452 082
27 sept. 202210 000,0010 100,009 644,009 776,009 614,21888 228
26 sept. 20229 874,0010 085,009 844,0010 005,009 839,42417 469
23 sept. 20229 650,009 824,009 358,009 756,009 594,54924 443
22 sept. 20229 742,009 780,009 642,009 642,009 482,43511 540
21 sept. 20229 704,009 832,009 672,009 812,009 649,62432 093
20 sept. 20229 824,009 902,009 626,009 698,009 537,50466 446
16 sept. 20229 824,009 904,009 766,009 790,009 627,98884 685
15 sept. 20229 998,0010 035,009 872,009 914,009 749,93471 062
14 sept. 202210 135,0010 150,009 882,009 934,009 769,60484 290
13 sept. 202210 290,0010 360,0010 120,0010 150,009 982,02448 097
12 sept. 202210 205,0010 300,0010 125,0010 260,0010 090,20233 664
09 sept. 202210 045,0010 185,0010 025,0010 135,009 967,27191 712
08 sept. 202210 015,0010 060,009 868,0010 030,009 864,01320 947
07 sept. 20229 848,009 936,009 774,009 882,009 718,46422 202
06 sept. 20229 864,009 956,009 792,009 894,009 730,26494 810
05 sept. 20229 900,009 900,009 760,009 872,009 708,62260 227
02 sept. 20229 928,009 950,009 726,009 946,009 781,40502 645
01 sept. 20229 916,009 944,009 722,009 788,009 626,01295 904
31 août 202210 180,0010 180,009 986,009 986,009 820,74917 189
30 août 202210 110,0010 245,0110 005,0010 025,009 859,09324 405
26 août 202210 275,0010 311,0110 085,0010 085,009 918,10529 971
25 août 202210 260,0010 320,0010 120,0010 235,0010 065,62417 254
24 août 202210 065,0010 300,0010 055,0010 230,0010 060,70347 263
23 août 202210 355,0010 445,0010 180,0010 205,0010 036,11347 592
22 août 202210 390,0010 470,0010 310,0010 435,0010 262,31526 771
19 août 202210 555,0010 620,0010 445,0010 445,0010 272,14679 189
18 août 202210 545,0010 685,0010 500,0010 640,0010 463,91295 704
17 août 202210 510,0010 595,0010 430,0010 490,0010 316,40433 212
16 août 202210 440,0010 440,0010 180,0010 380,0010 208,22324 186
15 août 202210 330,0010 445,0010 295,0010 350,0010 178,71233 705
12 août 202210 330,0010 370,0010 255,0010 280,0010 109,87395 632
11 août 202210 385,0010 435,0010 330,0010 340,0010 168,88447 553
10 août 202210 015,0010 355,0010 004,9910 355,0010 183,63445 585
09 août 202210 255,0010 275,009 998,0010 085,009 918,10680 297
08 août 202210 310,0010 385,0010 240,0010 245,0010 075,45613 717
05 août 202210 335,0010 440,0010 220,0010 245,0010 075,45172 971
04 août 202210 140,0010 345,0010 130,0010 345,0010 173,80182 596
03 août 202210 125,0010 160,0010 000,0010 135,009 967,27280 829
02 août 202210 155,0010 190,0010 010,0010 150,009 982,02402 857
01 août 202210 280,0010 445,0010 160,0010 175,0010 006,61332 290
29 juil. 20229 844,0010 380,009 835,0610 290,0010 119,71663 609
28 juil. 20229 682,009 866,009 658,049 866,009 702,72265 542
27 juil. 20229 650,009 718,009 578,009 586,009 427,36856 238
26 juil. 20229 932,009 946,009 640,009 640,009 480,46678 432
25 juil. 20229 936,009 986,009 886,309 940,009 775,50320 817
22 juil. 20229 826,009 998,009 782,009 976,009 810,90767 543
21 juil. 20229 716,009 834,009 680,009 834,009 671,25361 616
20 juil. 20229 650,009 728,009 564,009 694,009 533,57498 003
19 juil. 20229 436,009 542,009 332,009 540,009 382,12360 357
18 juil. 20229 590,009 676,009 456,009 526,009 368,35623 410
15 juil. 20229 290,009 494,009 198,009 482,009 325,08332 935
*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...