Burford Capital Limited BUR
LSE · United Kingdom · Finance
GBp 288.80-1.60 (-0.55%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 290.40 | -1.09% | GBp 294.40 | GBp 297.82 | GBp 286.00 | 168.14K |
| 2026-09-29 | GBp 293.60 | -2.85% | GBp 301.00 | GBp 303.40 | GBp 291.40 | 115.25K |
| 2026-09-28 | GBp 302.20 | +9.41% | GBp 315.00 | GBp 315.84 | GBp 285.20 | 857.58K |
| 2026-09-25 | GBp 276.20 | +1.25% | GBp 273.00 | GBp 282.80 | GBp 273.00 | 190.31K |
| 2026-09-24 | GBp 272.80 | -9.19% | GBp 291.00 | GBp 293.00 | GBp 272.40 | 497.53K |
| 2026-09-23 | GBp 300.40 | -1.70% | GBp 307.60 | GBp 311.80 | GBp 299.60 | 147.96K |
| 2026-09-22 | GBp 305.60 | +2.34% | GBp 300.00 | GBp 312.40 | GBp 295.82 | 153.22K |
| 2026-09-21 | GBp 298.60 | +0.34% | GBp 303.80 | GBp 308.60 | GBp 292.40 | 165.72K |
| 2026-09-18 | GBp 297.60 | -2.04% | GBp 308.00 | GBp 314.80 | GBp 293.00 | 449.70K |
| 2026-09-17 | GBp 303.80 | +0.33% | GBp 305.00 | GBp 306.20 | GBp 289.20 | 316.91K |
| 2026-09-16 | GBp 302.80 | -4.24% | GBp 321.20 | GBp 322.00 | GBp 302.20 | 221.94K |
| 2026-09-15 | GBp 316.20 | -0.82% | GBp 318.80 | GBp 326.00 | GBp 314.00 | 332.82K |
| 2026-09-14 | GBp 318.80 | -0.99% | GBp 323.00 | GBp 329.60 | GBp 316.00 | 102.57K |
| 2026-09-11 | GBp 322.00 | -0.31% | GBp 326.00 | GBp 331.00 | GBp 320.40 | 169.95K |
| 2026-09-10 | GBp 323.00 | +1.06% | GBp 327.00 | GBp 335.00 | GBp 320.60 | 179.35K |
| 2026-09-09 | GBp 319.60 | -1.72% | GBp 330.00 | GBp 330.00 | GBp 319.60 | 182.73K |
| 2026-09-08 | GBp 325.20 | +1.94% | GBp 315.20 | GBp 329.60 | GBp 315.20 | 304.67K |
| 2026-09-07 | GBp 319.00 | -0.93% | GBp 320.00 | GBp 321.40 | GBp 317.40 | 37.16K |
| 2026-09-04 | GBp 322.00 | +1.39% | GBp 313.00 | GBp 326.00 | GBp 313.00 | 241.73K |
| 2026-09-03 | GBp 317.60 | +1.28% | GBp 314.00 | GBp 321.08 | GBp 310.00 | 266.09K |
| 2026-09-02 | GBp 313.60 | +0.58% | GBp 318.00 | GBp 320.00 | GBp 308.30 | 149.76K |
| 2026-09-01 | GBp 311.80 | -2.68% | GBp 311.60 | GBp 316.80 | GBp 302.00 | 410.25K |
| 2026-08-28 | GBp 320.40 | -0.74% | GBp 320.20 | GBp 324.60 | GBp 316.80 | 97.09K |
| 2026-08-27 | GBp 322.80 | +1.70% | GBp 319.20 | GBp 326.00 | GBp 317.40 | 115.62K |
| 2026-08-26 | GBp 317.40 | -1.00% | GBp 322.00 | GBp 327.60 | GBp 316.00 | 266.16K |
| 2026-08-25 | GBp 320.60 | +1.71% | GBp 315.20 | GBp 320.80 | GBp 314.20 | 122.68K |
| 2026-08-24 | GBp 315.20 | -0.51% | GBp 323.00 | GBp 323.00 | GBp 307.00 | 69.39K |
| 2026-08-21 | GBp 316.80 | +2.13% | GBp 311.00 | GBp 319.20 | GBp 308.16 | 196.11K |
| 2026-08-20 | GBp 310.20 | -3.00% | GBp 315.40 | GBp 318.80 | GBp 309.00 | 133.48K |
| 2026-08-19 | GBp 319.80 | +3.97% | GBp 307.60 | GBp 324.40 | GBp 304.20 | 180.25K |
| 2026-08-18 | GBp 307.60 | -0.71% | GBp 323.00 | GBp 323.00 | GBp 305.80 | 233.30K |
| 2026-08-17 | GBp 309.80 | -5.03% | GBp 324.00 | GBp 335.00 | GBp 309.80 | 323.76K |
| 2026-08-14 | GBp 326.20 | +2.26% | GBp 324.00 | GBp 332.20 | GBp 319.80 | 205.91K |
| 2026-08-13 | GBp 319.00 | +2.44% | GBp 319.00 | GBp 326.80 | GBp 309.20 | 449.96K |
| 2026-08-12 | GBp 311.40 | -2.14% | GBp 316.40 | GBp 325.12 | GBp 310.20 | 217.00K |
| 2026-08-11 | GBp 318.20 | +2.12% | GBp 308.40 | GBp 326.20 | GBp 306.80 | 248.11K |
| 2026-08-10 | GBp 311.60 | -1.27% | GBp 319.20 | GBp 330.20 | GBp 308.40 | 261.23K |
| 2026-08-07 | GBp 315.60 | -0.19% | GBp 314.00 | GBp 330.40 | GBp 312.00 | 841.94K |
| 2026-08-06 | GBp 316.20 | -0.44% | GBp 299.80 | GBp 320.10 | GBp 290.00 | 682.79K |
| 2026-08-05 | GBp 317.60 | -1.00% | GBp 324.00 | GBp 325.80 | GBp 314.00 | 293.57K |
| 2026-08-04 | GBp 320.80 | +2.43% | GBp 313.80 | GBp 324.00 | GBp 313.80 | 121.35K |
| 2026-08-03 | GBp 313.20 | +4.19% | GBp 307.80 | GBp 314.80 | GBp 303.00 | 417.63K |
| 2026-07-31 | GBp 300.60 | -3.78% | GBp 317.40 | GBp 318.60 | GBp 299.40 | 142.68K |
| 2026-07-30 | GBp 312.40 | -1.39% | GBp 325.00 | GBp 325.00 | GBp 307.00 | 83.24K |
| 2026-07-29 | GBp 316.80 | -3.88% | GBp 329.00 | GBp 330.00 | GBp 314.20 | 128.30K |
| 2026-07-28 | GBp 329.60 | +3.78% | GBp 320.00 | GBp 329.60 | GBp 313.44 | 193.21K |
| 2026-07-27 | GBp 317.60 | -2.82% | GBp 329.00 | GBp 329.00 | GBp 309.38 | 234.94K |
| 2026-07-24 | GBp 326.80 | +8.36% | GBp 314.20 | GBp 331.80 | GBp 306.03 | 454.54K |
| 2026-07-23 | GBp 301.60 | -3.70% | GBp 327.00 | GBp 327.00 | GBp 296.80 | 197.59K |
| 2026-07-22 | GBp 313.20 | +2.42% | GBp 298.00 | GBp 317.00 | GBp 298.00 | 182.02K |
| 2026-07-21 | GBp 305.80 | +2.82% | GBp 290.00 | GBp 305.80 | GBp 290.00 | 93.36K |
| 2026-07-20 | GBp 297.40 | -0.87% | GBp 299.20 | GBp 304.80 | GBp 290.80 | 170.51K |
| 2026-07-17 | GBp 300.00 | -2.09% | GBp 290.60 | GBp 307.21 | GBp 290.60 | 97.32K |
| 2026-07-16 | GBp 306.40 | -2.05% | GBp 305.00 | GBp 311.60 | GBp 302.40 | 146.37K |
| 2026-07-15 | GBp 312.80 | -1.57% | GBp 302.00 | GBp 314.80 | GBp 302.00 | 171.66K |
| 2026-07-14 | GBp 317.80 | -1.18% | GBp 321.60 | GBp 326.15 | GBp 310.02 | 76.76K |
| 2026-07-13 | GBp 321.60 | +1.97% | GBp 303.00 | GBp 321.60 | GBp 303.00 | 163.80K |
| 2026-07-10 | GBp 315.40 | +0.13% | GBp 329.40 | GBp 329.40 | GBp 314.80 | 151.90K |
| 2026-07-09 | GBp 315.00 | +0.64% | GBp 316.80 | GBp 326.00 | GBp 311.20 | 110.05K |
| 2026-07-08 | GBp 313.00 | -2.49% | GBp 318.80 | GBp 332.60 | GBp 309.80 | 111.93K |
| 2026-07-07 | GBp 321.00 | -1.23% | GBp 325.00 | GBp 340.00 | GBp 319.80 | 53.10K |
| 2026-07-06 | GBp 325.00 | +2.01% | GBp 328.80 | GBp 339.40 | GBp 315.00 | 168.62K |
| 2026-07-03 | GBp 318.60 | -2.39% | GBp 318.20 | GBp 326.40 | GBp 315.40 | 78.47K |
| 2026-07-02 | GBp 326.40 | +4.55% | GBp 321.20 | GBp 328.20 | GBp 308.80 | 147.05K |
| 2026-07-01 | GBp 312.20 | +1.23% | GBp 316.80 | GBp 321.60 | GBp 307.00 | 125.33K |
| 2026-06-30 | GBp 308.40 | +4.33% | GBp 296.00 | GBp 308.60 | GBp 295.80 | 168.58K |
| 2026-06-29 | GBp 295.60 | -7.28% | GBp 317.40 | GBp 322.80 | GBp 295.60 | 178.70K |
| 2026-06-26 | GBp 318.80 | +2.25% | GBp 319.80 | GBp 322.20 | GBp 301.60 | 275.80K |
| 2026-06-25 | GBp 311.80 | -2.20% | GBp 315.00 | GBp 322.40 | GBp 311.80 | 127.97K |
| 2026-06-24 | GBp 318.80 | +0.95% | GBp 313.60 | GBp 319.20 | GBp 312.00 | 208.76K |
| 2026-06-23 | GBp 315.80 | -4.53% | GBp 320.40 | GBp 324.40 | GBp 306.80 | 238.72K |
| 2026-06-22 | GBp 330.80 | -0.12% | GBp 324.00 | GBp 343.00 | GBp 324.00 | 201.24K |
| 2026-06-19 | GBp 331.20 | -1.55% | GBp 339.80 | GBp 340.00 | GBp 328.87 | 58.92K |
| 2026-06-18 | GBp 336.40 | -1.75% | GBp 334.00 | GBp 339.80 | GBp 330.40 | 236.19K |
| 2026-06-17 | GBp 342.40 | +5.88% | GBp 332.00 | GBp 342.40 | GBp 325.60 | 280.74K |
| 2026-06-16 | GBp 323.40 | -3.86% | GBp 337.80 | GBp 339.40 | GBp 323.40 | 146.00K |
| 2026-06-15 | GBp 336.40 | +3.19% | GBp 337.60 | GBp 345.40 | GBp 323.80 | 255.01K |
| 2026-06-12 | GBp 326.00 | +4.76% | GBp 320.00 | GBp 330.20 | GBp 315.00 | 292.84K |
| 2026-06-11 | GBp 311.20 | -4.66% | GBp 321.40 | GBp 325.20 | GBp 310.20 | 227.23K |
| 2026-06-10 | GBp 326.40 | -2.68% | GBp 328.00 | GBp 336.40 | GBp 325.00 | 134.98K |
| 2026-06-09 | GBp 335.40 | -0.42% | GBp 333.60 | GBp 339.40 | GBp 330.00 | 104.45K |
| 2026-06-08 | GBp 336.80 | +1.88% | GBp 328.00 | GBp 337.40 | GBp 323.00 | 182.01K |
| 2026-06-05 | GBp 330.60 | +1.29% | GBp 327.00 | GBp 334.80 | GBp 326.80 | 173.40K |
| 2026-06-04 | GBp 326.40 | +2.71% | GBp 333.00 | GBp 333.00 | GBp 318.60 | 257.65K |
| 2026-06-03 | GBp 317.80 | -7.13% | GBp 333.80 | GBp 340.60 | GBp 317.00 | 310.54K |
| 2026-06-02 | GBp 342.20 | +2.52% | GBp 340.00 | GBp 346.00 | GBp 331.80 | 239.58K |
| 2026-06-01 | GBp 333.80 | -2.68% | GBp 349.40 | GBp 349.40 | GBp 331.99 | 244.64K |
| 2026-05-29 | GBp 343.00 | +3.19% | GBp 334.60 | GBp 343.40 | GBp 329.00 | 215.77K |
| 2026-05-28 | GBp 332.40 | -1.66% | GBp 330.20 | GBp 339.00 | GBp 329.20 | 203.79K |
| 2026-05-27 | GBp 338.00 | -1.74% | GBp 353.00 | GBp 353.00 | GBp 336.20 | 165.70K |