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
19th Sep 2025 (Fri) 48.13 48.20 48.13 48.2028 2,251
18th Sep 2025 (Thu) 47.54 48.0415 47.54 48.0415 51
17th Sep 2025 (Wed) 47.54 47.54 47.54 47.5002 16
16th Sep 2025 (Tue) 47.619 47.619 47.4809 47.4809 1
15th Sep 2025 (Mon) 47.619 47.619 47.619 47.6085 126
12th Sep 2025 (Fri) 47.34 47.34 47.34 47.2938 134
11th Sep 2025 (Thu) 47.41 47.41 47.41 47.4553 29
10th Sep 2025 (Wed) 46.79 46.87 46.79 46.8913 210
9th Sep 2025 (Tue) 46.63 46.9112 46.63 46.9112 2
8th Sep 2025 (Mon) 46.63 46.7019 46.63 46.7019 0
5th Sep 2025 (Fri) 46.63 46.63 46.6129 46.6129 21
4th Sep 2025 (Thu) 46.63 46.63 46.63 46.8696 409
3rd Sep 2025 (Wed) 46.22 46.3123 46.22 46.3123 0
2nd Sep 2025 (Tue) 46.22 46.22 46.0497 46.0497 0
1st Sep 2025 (Mon) 46.22 46.22 46.22 46.2414 0
29th Aug 2025 (Fri) 46.22 46.22 46.22 46.2414 0
28th Aug 2025 (Thu) 46.241 46.5711 46.241 46.5711 76
27th Aug 2025 (Wed) 46.241 46.4532 46.241 46.4532 0
26th Aug 2025 (Tue) 46.241 46.3752 46.241 46.3752 0
25th Aug 2025 (Mon) 46.241 46.241 46.22 46.1387 305
22nd Aug 2025 (Fri) 45.73 46.2218 45.73 46.2218 0
21st Aug 2025 (Thu) 45.73 45.73 45.73 45.6862 615
20th Aug 2025 (Wed) 46.04 46.04 45.817 45.817 20
19th Aug 2025 (Tue) 46.04 46.04 45.7445 45.7445 0
18th Aug 2025 (Mon) 46.04 46.04 46.04 46.1224 101
15th Aug 2025 (Fri) 46.33 46.33 46.0914 46.0914 0
14th Aug 2025 (Thu) 46.33 46.33 46.33 46.3831 100
13th Aug 2025 (Wed) 46.50 46.50 46.40 46.5137 100
12th Aug 2025 (Tue) 46.29 46.29 46.29 46.3623 100
11th Aug 2025 (Mon) 45.93 45.94 45.75 45.74 0
8th Aug 2025 (Fri) 45.84 45.84 45.84 45.8068 109
7th Aug 2025 (Thu) 45.58 45.58 45.5009 45.5009 0
6th Aug 2025 (Wed) 45.58 45.9203 45.58 45.9203 0
5th Aug 2025 (Tue) 45.58 45.6434 45.58 45.6434 0
4th Aug 2025 (Mon) 45.58 45.60 45.58 45.9337 12
1st Aug 2025 (Fri) 44.98 44.98 44.98 45.0931 6
31st Jul 2025 (Thu) 45.87 45.87 45.64 45.5601 103
30th Jul 2025 (Wed) 45.94 45.94 45.94 45.7689 184
29th Jul 2025 (Tue) 45.63 45.7074 45.63 45.7074 185
28th Jul 2025 (Mon) 45.63 45.6786 45.63 45.6786 62
25th Jul 2025 (Fri) 45.63 45.7271 45.63 45.7271 28
24th Jul 2025 (Thu) 45.63 45.63 45.62 45.5451 125
23rd Jul 2025 (Wed) 45.41 45.51 45.41 45.5328 407
22nd Jul 2025 (Tue) 45.21 45.33 45.21 45.2558 1,666
FTSE 100 Latest
Value9,221.92
Change5.25