Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 746.00
+18.00 (2.47%)
Oct 31, 2025, 4:35 PM GMT+1
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 750.00 | 750.00 | 715.50 | 746.00 | 746.00 | 2.47% | 420,594 |
| Oct 30, 2025 | 790.00 | 804.00 | 727.50 | 728.00 | 723.26 | -11.22% | 742,144 |
| Oct 29, 2025 | 840.00 | 845.50 | 820.00 | 820.00 | 814.66 | -2.38% | 297,889 |
| Oct 28, 2025 | 846.00 | 848.00 | 837.00 | 840.00 | 834.53 | -0.12% | 199,152 |
| Oct 27, 2025 | 815.00 | 848.53 | 810.00 | 841.00 | 835.53 | 4.80% | 858,644 |
| Oct 24, 2025 | 792.50 | 810.50 | 792.00 | 802.50 | 797.28 | 1.26% | 671,384 |
| Oct 23, 2025 | 781.50 | 805.00 | 781.50 | 792.50 | 787.34 | -0.81% | 274,567 |
| Oct 22, 2025 | 827.50 | 827.50 | 794.66 | 799.00 | 793.80 | - | 202,390 |
| Oct 21, 2025 | 792.50 | 803.50 | 792.50 | 799.00 | 793.80 | 0.63% | 1,073,351 |
| Oct 20, 2025 | 801.00 | 808.50 | 792.00 | 794.00 | 788.83 | -0.50% | 222,032 |
| Oct 17, 2025 | 800.00 | 812.00 | 791.06 | 798.00 | 792.81 | -2.74% | 334,763 |
| Oct 16, 2025 | 838.00 | 845.00 | 813.98 | 820.50 | 815.16 | -2.67% | 486,294 |
| Oct 15, 2025 | 839.50 | 853.50 | 839.50 | 843.00 | 837.51 | 0.06% | 114,735 |
| Oct 14, 2025 | 854.50 | 854.50 | 826.00 | 842.50 | 837.02 | 0.54% | 251,466 |
| Oct 13, 2025 | 840.00 | 854.00 | 829.00 | 838.00 | 832.55 | -0.12% | 170,072 |
| Oct 10, 2025 | 861.00 | 880.50 | 839.00 | 839.00 | 833.54 | -1.58% | 132,345 |
| Oct 9, 2025 | 866.00 | 876.00 | 847.00 | 852.50 | 846.95 | -1.56% | 154,289 |
| Oct 8, 2025 | 865.50 | 872.00 | 852.50 | 866.00 | 860.36 | 0.41% | 221,933 |
| Oct 7, 2025 | 892.50 | 892.50 | 853.00 | 862.50 | 856.89 | -0.63% | 170,486 |
| Oct 6, 2025 | 891.00 | 908.00 | 863.88 | 868.00 | 862.35 | -2.09% | 152,796 |
| Oct 3, 2025 | 886.70 | 900.00 | 859.00 | 886.50 | 880.73 | 0.68% | 176,586 |
| Oct 2, 2025 | 900.00 | 900.00 | 875.00 | 880.50 | 874.77 | -0.40% | 195,890 |
| Oct 1, 2025 | 883.00 | 891.00 | 874.94 | 884.00 | 878.25 | -0.11% | 177,840 |
| Sep 30, 2025 | 907.10 | 911.50 | 880.37 | 885.00 | 885.00 | -2.64% | 178,297 |
| Sep 29, 2025 | 903.00 | 918.50 | 899.00 | 909.00 | 909.00 | 0.11% | 67,813 |
| Sep 26, 2025 | 922.00 | 922.00 | 900.00 | 908.00 | 908.00 | -0.60% | 67,343 |
| Sep 25, 2025 | 922.00 | 931.50 | 900.66 | 913.50 | 913.50 | -0.92% | 264,718 |
| Sep 24, 2025 | 926.25 | 938.10 | 921.50 | 922.00 | 922.00 | -1.13% | 49,316 |
| Sep 23, 2025 | 921.00 | 952.00 | 921.00 | 932.50 | 932.50 | 0.87% | 76,587 |
| Sep 22, 2025 | 928.88 | 937.00 | 918.50 | 924.50 | 924.50 | -1.39% | 122,467 |
| Sep 19, 2025 | 974.00 | 974.50 | 937.50 | 937.50 | 937.50 | -1.11% | 84,649 |
| Sep 18, 2025 | 949.50 | 972.50 | 944.00 | 948.00 | 948.00 | 0.32% | 41,493 |
| Sep 17, 2025 | 919.50 | 954.70 | 919.50 | 945.00 | 945.00 | 1.07% | 77,494 |
| Sep 16, 2025 | 953.00 | 965.00 | 931.50 | 935.00 | 935.00 | -1.53% | 115,201 |
| Sep 15, 2025 | 921.50 | 972.00 | 921.50 | 949.50 | 949.50 | 0.11% | 111,826 |
| Sep 12, 2025 | 948.00 | 959.50 | 940.00 | 948.50 | 948.50 | -0.05% | 134,782 |
| Sep 11, 2025 | 934.50 | 951.00 | 920.50 | 949.00 | 949.00 | 2.15% | 229,574 |
| Sep 10, 2025 | 940.00 | 942.00 | 918.00 | 929.00 | 929.00 | -0.75% | 270,385 |
| Sep 9, 2025 | 953.98 | 956.30 | 933.00 | 936.00 | 936.00 | -0.11% | 142,704 |
| Sep 8, 2025 | 971.00 | 1,007.00 | 935.00 | 937.00 | 937.00 | -4.63% | 253,503 |
| Sep 5, 2025 | 1,019.00 | 1,019.00 | 980.50 | 982.50 | 982.50 | -1.01% | 81,487 |
| Sep 4, 2025 | 992.00 | 996.50 | 985.00 | 992.50 | 992.50 | 0.81% | 89,257 |
| Sep 3, 2025 | 1,023.00 | 1,033.00 | 972.50 | 984.50 | 984.50 | -3.86% | 394,557 |
| Sep 2, 2025 | 1,011.00 | 1,038.00 | 1,008.00 | 1,024.00 | 1,024.00 | 0.99% | 221,274 |
| Sep 1, 2025 | 1,029.00 | 1,037.00 | 1,000.00 | 1,014.00 | 1,014.00 | -1.27% | 50,653 |
| Aug 29, 2025 | 1,007.00 | 1,035.00 | 1,007.00 | 1,027.00 | 1,027.00 | 0.88% | 113,486 |
| Aug 28, 2025 | 1,001.00 | 1,028.00 | 1,001.00 | 1,018.00 | 1,018.00 | 0.10% | 146,016 |
| Aug 27, 2025 | 1,054.00 | 1,054.00 | 1,010.90 | 1,017.00 | 1,017.00 | -0.88% | 121,018 |
| Aug 26, 2025 | 1,044.75 | 1,045.85 | 1,017.00 | 1,026.00 | 1,026.00 | -1.06% | 120,996 |
| Aug 22, 2025 | 1,050.00 | 1,050.00 | 1,013.00 | 1,037.00 | 1,037.00 | 2.07% | 131,104 |