Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Burney U.s. Fac (BRNY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 51.04 51.08 51.04 51.06 398
5th Feb 2026 (Thu) 50.08 50.10 50.08 50.1675 100
4th Feb 2026 (Wed) 50.46 50.66 50.46 50.6241 0
3rd Feb 2026 (Tue) 50.42 50.68 50.42 50.7106 156
2nd Feb 2026 (Mon) 51.80 51.80 51.78 51.7597 0
30th Jan 2026 (Fri) 51.84 51.84 51.64 51.3453 0
29th Jan 2026 (Thu) 51.66 52.01 51.66 51.9858 0
28th Jan 2026 (Wed) 51.78 51.78 51.78 51.8633 0
27th Jan 2026 (Tue) 51.88 51.88 51.88 51.8633 6
26th Jan 2026 (Mon) 51.56 51.57 51.51 51.4772 2,370
23rd Jan 2026 (Fri) 51.25 51.25 51.17 51.16 3,684
22nd Jan 2026 (Thu) 51.62 51.67 51.43 51.3892 2,812
21st Jan 2026 (Wed) 50.89 51.06 50.49 50.9403 4,752
20th Jan 2026 (Tue) 50.52 50.64 50.18 50.1478 600
19th Jan 2026 (Mon) 51.40 51.40 51.14 51.1188 0
16th Jan 2026 (Fri) 51.40 51.40 51.14 51.1188 0
15th Jan 2026 (Thu) 51.43 51.43 51.28 51.2394 101
14th Jan 2026 (Wed) 50.82 51.01 50.82 50.9941 100
13th Jan 2026 (Tue) 51.51 51.51 51.40 51.4862 882
12th Jan 2026 (Mon) 51.42 51.53 51.42 51.4862 0
9th Jan 2026 (Fri) 51.74 51.74 51.60 51.6388 786
8th Jan 2026 (Thu) 51.42 51.42 51.42 51.4059 16
7th Jan 2026 (Wed) 51.56 51.61 51.52 51.4905 570
6th Jan 2026 (Tue) 51.54 51.74 51.54 51.7047 700
5th Jan 2026 (Mon) 51.19 51.33 51.19 51.2389 545
2nd Jan 2026 (Fri) 50.53 50.75 50.53 50.7167 535
1st Jan 2026 (Thu) 50.80 50.80 50.46 50.4477 209
31st Dec 2025 (Wed) 50.80 50.80 50.46 50.4477 209
30th Dec 2025 (Tue) 50.90 50.935 50.80 50.821 1,141
29th Dec 2025 (Mon) 50.87 50.87 50.81 50.9125 303
26th Dec 2025 (Fri) 51.21 51.21 51.04 51.1099 200
25th Dec 2025 (Thu) 51.16 51.17 51.14 51.1364 701
24th Dec 2025 (Wed) 51.16 51.17 51.14 51.1364 701
23rd Dec 2025 (Tue) 51.01 51.05 50.99 51.0125 17,386
22nd Dec 2025 (Mon) 50.85 50.91 50.85 50.9058 216
19th Dec 2025 (Fri) 50.19 50.6001 50.19 50.6001 0
18th Dec 2025 (Thu) 50.19 50.19 50.19 50.0869 0
17th Dec 2025 (Wed) 50.12 50.12 49.63 49.6039 200
16th Dec 2025 (Tue) 50.08 50.08 50.08 50.1511 100
15th Dec 2025 (Mon) 50.73 50.73 50.2094 50.2094 0
12th Dec 2025 (Fri) 50.73 50.73 50.13 50.0925 0
11th Dec 2025 (Thu) 50.07 50.7034 50.07 50.7034 8
10th Dec 2025 (Wed) 50.07 50.07 50.05 50.3882 200
9th Dec 2025 (Tue) 49.89 49.89 49.89 49.9209 45
8th Dec 2025 (Mon) 49.83 49.83 49.83 49.8251 0
FTSE 100 Latest
Value10,369.75
Change60.53