Burberry Group plc (LON:BRBY)
London · Delayed Price · Currency is GBP · Price in GBX 1,295.00
+7.50 (0.58%)
Aug 5, 2025, 8:43 AM BST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1,286.00 | 1,293.00 | 1,256.50 | 1,287.50 | 1,287.50 | 0.27% | 2,342,013 |
| Aug 1, 2025 | 1,284.00 | 1,298.00 | 1,260.50 | 1,284.00 | 1,284.00 | -0.50% | 1,160,566 |
| Jul 31, 2025 | 1,331.50 | 1,336.50 | 1,283.00 | 1,290.50 | 1,290.50 | -3.48% | 3,325,347 |
| Jul 30, 2025 | 1,334.50 | 1,360.00 | 1,328.50 | 1,337.00 | 1,337.00 | 0.11% | 950,263 |
| Jul 29, 2025 | 1,368.50 | 1,374.00 | 1,327.00 | 1,335.50 | 1,335.50 | -2.62% | 1,583,020 |
| Jul 28, 2025 | 1,370.00 | 1,375.00 | 1,351.50 | 1,371.50 | 1,371.50 | 0.40% | 765,596 |
| Jul 25, 2025 | 1,311.00 | 1,366.00 | 1,286.00 | 1,366.00 | 1,366.00 | 2.32% | 4,626,906 |
| Jul 24, 2025 | 1,342.00 | 1,372.00 | 1,329.00 | 1,335.00 | 1,335.00 | -0.63% | 1,274,458 |
| Jul 23, 2025 | 1,344.00 | 1,352.45 | 1,333.50 | 1,343.50 | 1,343.50 | 0.75% | 1,029,555 |
| Jul 22, 2025 | 1,300.50 | 1,343.50 | 1,293.00 | 1,333.50 | 1,333.50 | 2.11% | 791,667 |
| Jul 21, 2025 | 1,319.00 | 1,324.00 | 1,276.50 | 1,306.00 | 1,306.00 | -0.87% | 1,283,335 |
| Jul 18, 2025 | 1,308.50 | 1,360.72 | 1,222.50 | 1,317.50 | 1,317.50 | 5.57% | 2,760,924 |
| Jul 17, 2025 | 1,230.00 | 1,281.00 | 1,215.00 | 1,248.00 | 1,248.00 | 2.09% | 1,320,896 |
| Jul 16, 2025 | 1,224.00 | 1,247.50 | 1,222.50 | 1,222.50 | 1,222.50 | -0.97% | 810,816 |
| Jul 15, 2025 | 1,239.00 | 1,259.50 | 1,224.00 | 1,234.50 | 1,234.50 | -0.08% | 1,087,307 |
| Jul 14, 2025 | 1,210.00 | 1,235.50 | 1,194.50 | 1,235.50 | 1,235.50 | 1.40% | 673,583 |
| Jul 11, 2025 | 1,209.50 | 1,226.50 | 1,188.50 | 1,218.50 | 1,218.50 | -0.20% | 1,318,864 |
| Jul 10, 2025 | 1,211.00 | 1,222.50 | 1,193.00 | 1,221.00 | 1,221.00 | 1.41% | 918,075 |
| Jul 9, 2025 | 1,231.00 | 1,242.50 | 1,191.50 | 1,204.00 | 1,204.00 | -2.43% | 1,994,374 |
| Jul 8, 2025 | 1,252.50 | 1,259.50 | 1,229.00 | 1,234.00 | 1,234.00 | -1.75% | 1,313,419 |
| Jul 7, 2025 | 1,261.50 | 1,264.50 | 1,208.00 | 1,256.00 | 1,256.00 | -0.55% | 670,758 |
| Jul 4, 2025 | 1,252.50 | 1,264.00 | 1,229.50 | 1,263.00 | 1,263.00 | 0.64% | 3,098,394 |
| Jul 3, 2025 | 1,258.00 | 1,265.50 | 1,240.00 | 1,255.00 | 1,255.00 | -0.24% | 1,318,977 |
| Jul 2, 2025 | 1,220.00 | 1,258.00 | 1,200.00 | 1,258.00 | 1,258.00 | 3.97% | 1,826,598 |
| Jul 1, 2025 | 1,177.50 | 1,210.00 | 1,167.00 | 1,210.00 | 1,210.00 | 2.37% | 5,919,643 |
| Jun 30, 2025 | 1,156.00 | 1,199.50 | 1,143.00 | 1,182.00 | 1,182.00 | 2.78% | 1,576,470 |
| Jun 27, 2025 | 1,087.00 | 1,150.00 | 1,078.50 | 1,150.00 | 1,150.00 | 7.08% | 2,033,660 |
| Jun 26, 2025 | 1,066.00 | 1,086.00 | 1,051.50 | 1,074.00 | 1,074.00 | 1.08% | 1,669,666 |
| Jun 25, 2025 | 1,030.00 | 1,101.00 | 1,028.00 | 1,062.50 | 1,062.50 | 4.78% | 1,567,533 |
| Jun 24, 2025 | 1,019.50 | 1,037.50 | 1,008.50 | 1,014.00 | 1,014.00 | 1.40% | 1,294,521 |
| Jun 23, 2025 | 998.40 | 1,011.50 | 985.00 | 1,000.00 | 1,000.00 | -0.50% | 908,531 |
| Jun 20, 2025 | 1,012.50 | 1,036.50 | 996.40 | 1,005.00 | 1,005.00 | -0.15% | 2,758,616 |
| Jun 19, 2025 | 1,032.00 | 1,050.00 | 1,000.00 | 1,006.50 | 1,006.50 | -4.69% | 1,806,918 |
| Jun 18, 2025 | 1,076.50 | 1,079.00 | 1,045.00 | 1,056.00 | 1,056.00 | -1.77% | 2,587,967 |
| Jun 17, 2025 | 1,102.50 | 1,126.00 | 1,063.50 | 1,075.00 | 1,075.00 | -3.24% | 1,433,325 |
| Jun 16, 2025 | 1,107.50 | 1,129.00 | 1,095.50 | 1,111.00 | 1,111.00 | 1.05% | 1,232,360 |
| Jun 13, 2025 | 1,093.00 | 1,104.00 | 1,075.00 | 1,099.50 | 1,099.50 | -2.14% | 766,062 |
| Jun 12, 2025 | 1,104.00 | 1,135.50 | 1,087.50 | 1,123.50 | 1,123.50 | 1.72% | 838,271 |
| Jun 11, 2025 | 1,092.00 | 1,117.50 | 1,087.50 | 1,104.50 | 1,104.50 | 1.75% | 1,308,499 |
| Jun 10, 2025 | 1,081.00 | 1,100.00 | 1,074.50 | 1,085.50 | 1,085.50 | 0.88% | 1,337,250 |
| Jun 9, 2025 | 1,073.00 | 1,098.00 | 1,067.75 | 1,076.00 | 1,076.00 | -0.14% | 796,444 |
| Jun 6, 2025 | 1,100.00 | 1,114.00 | 1,075.00 | 1,077.50 | 1,077.50 | -2.84% | 622,775 |
| Jun 5, 2025 | 1,099.50 | 1,129.00 | 1,087.00 | 1,109.00 | 1,109.00 | 1.51% | 1,228,746 |
| Jun 4, 2025 | 1,060.00 | 1,099.00 | 1,048.00 | 1,092.50 | 1,092.50 | 3.65% | 2,218,562 |
| Jun 3, 2025 | 1,044.00 | 1,055.50 | 1,033.50 | 1,054.00 | 1,054.00 | 0.86% | 707,508 |
| Jun 2, 2025 | 1,027.00 | 1,052.50 | 1,013.50 | 1,045.00 | 1,045.00 | 0.97% | 989,849 |
| May 30, 2025 | 1,016.50 | 1,039.67 | 1,012.18 | 1,035.00 | 1,035.00 | 2.27% | 1,791,231 |
| May 29, 2025 | 1,017.50 | 1,047.50 | 1,007.00 | 1,012.00 | 1,012.00 | 0.85% | 1,020,548 |
| May 28, 2025 | 1,014.00 | 1,019.00 | 999.20 | 1,003.50 | 1,003.50 | -0.94% | 945,337 |
| May 27, 2025 | 982.80 | 1,013.00 | 970.80 | 1,013.00 | 1,013.00 | 5.32% | 2,665,373 |