Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 620.00
+3.00 (0.49%)
Mar 6, 2026, 11:46 AM GMT
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 625.00 | 625.00 | 615.50 | 617.50 | - | 0.08% | 16,558 |
| Mar 5, 2026 | 631.00 | 653.00 | 613.00 | 617.00 | 617.00 | -2.14% | 765,387 |
| Mar 4, 2026 | 640.50 | 652.50 | 625.50 | 630.50 | 630.50 | -0.32% | 517,362 |
| Mar 3, 2026 | 630.00 | 653.00 | 619.25 | 632.50 | 632.50 | -0.63% | 403,806 |
| Mar 2, 2026 | 618.00 | 644.00 | 573.50 | 636.50 | 636.50 | 1.19% | 449,109 |
| Feb 27, 2026 | 640.00 | 640.00 | 619.00 | 629.00 | 629.00 | 0.56% | 328,389 |
| Feb 26, 2026 | 700.00 | 706.50 | 600.50 | 625.50 | 625.50 | -10.45% | 562,680 |
| Feb 25, 2026 | 689.50 | 698.50 | 682.70 | 698.50 | 698.50 | 1.82% | 481,477 |
| Feb 24, 2026 | 687.50 | 702.50 | 683.50 | 686.00 | 686.00 | -0.44% | 80,778 |
| Feb 23, 2026 | 719.00 | 719.00 | 680.50 | 689.00 | 689.00 | -3.09% | 129,444 |
| Feb 20, 2026 | 705.50 | 735.50 | 705.50 | 711.00 | 711.00 | -0.91% | 204,570 |
| Feb 19, 2026 | 727.50 | 729.50 | 707.50 | 717.50 | 717.50 | -0.42% | 115,919 |
| Feb 18, 2026 | 737.50 | 739.50 | 708.50 | 720.50 | 720.50 | 1.41% | 165,806 |
| Feb 17, 2026 | 687.00 | 711.50 | 687.00 | 710.50 | 710.50 | 3.65% | 159,224 |
| Feb 16, 2026 | 670.50 | 695.50 | 670.50 | 685.50 | 685.50 | -0.36% | 90,792 |
| Feb 13, 2026 | 710.00 | 710.00 | 679.16 | 688.00 | 688.00 | 0.66% | 69,206 |
| Feb 12, 2026 | 665.00 | 700.50 | 655.90 | 683.50 | 683.50 | 2.40% | 132,048 |
| Feb 11, 2026 | 646.00 | 695.00 | 646.00 | 667.50 | 667.50 | -1.48% | 151,705 |
| Feb 10, 2026 | 640.00 | 680.50 | 640.00 | 677.50 | 677.50 | 4.31% | 134,339 |
| Feb 9, 2026 | 640.00 | 671.00 | 640.00 | 649.50 | 649.50 | -0.92% | 132,430 |
| Feb 6, 2026 | 646.50 | 671.00 | 646.50 | 655.50 | 655.50 | -1.35% | 121,165 |
| Feb 5, 2026 | 702.00 | 710.00 | 664.50 | 664.50 | 664.50 | -4.80% | 149,875 |
| Feb 4, 2026 | 680.00 | 703.50 | 680.00 | 698.00 | 698.00 | 0.43% | 129,779 |
| Feb 3, 2026 | 691.00 | 730.50 | 691.00 | 695.00 | 695.00 | -3.34% | 138,193 |
| Feb 2, 2026 | 697.00 | 720.50 | 685.50 | 719.00 | 719.00 | 3.23% | 166,376 |
| Jan 30, 2026 | 690.00 | 703.03 | 686.00 | 696.50 | 696.50 | 0.36% | 269,534 |
| Jan 29, 2026 | 687.97 | 700.50 | 682.00 | 694.00 | 694.00 | 0.36% | 149,088 |
| Jan 28, 2026 | 719.50 | 720.00 | 690.50 | 691.50 | 691.50 | -2.67% | 147,158 |
| Jan 27, 2026 | 706.50 | 714.50 | 694.50 | 710.50 | 710.50 | -0.91% | 74,585 |
| Jan 26, 2026 | 726.00 | 726.00 | 706.00 | 717.00 | 717.00 | 1.13% | 93,834 |
| Jan 23, 2026 | 746.00 | 746.00 | 707.00 | 709.00 | 709.00 | -4.58% | 173,231 |
| Jan 22, 2026 | 734.00 | 744.00 | 710.50 | 743.00 | 743.00 | 4.57% | 73,518 |
| Jan 21, 2026 | 714.00 | 728.50 | 710.50 | 710.50 | 710.50 | -0.07% | 111,963 |
| Jan 20, 2026 | 701.00 | 712.00 | 688.00 | 711.00 | 711.00 | 2.67% | 103,991 |
| Jan 19, 2026 | 722.50 | 752.00 | 689.00 | 692.50 | 692.50 | -5.53% | 82,280 |
| Jan 16, 2026 | 752.00 | 742.50 | 728.00 | 733.00 | 733.00 | -0.20% | 78,543 |
| Jan 15, 2026 | 739.00 | 740.50 | 723.50 | 734.50 | 734.50 | 0.82% | 236,018 |
| Jan 14, 2026 | 698.00 | 730.00 | 698.00 | 728.50 | 728.50 | 2.75% | 89,002 |
| Jan 13, 2026 | 680.00 | 713.50 | 680.00 | 709.00 | 709.00 | - | 225,220 |
| Jan 12, 2026 | 703.00 | 711.00 | 693.90 | 709.00 | 709.00 | 2.24% | 102,427 |
| Jan 9, 2026 | 701.50 | 703.50 | 683.50 | 693.50 | 693.50 | 0.51% | 184,538 |
| Jan 8, 2026 | 689.00 | 701.50 | 679.50 | 690.00 | 690.00 | -0.29% | 63,940 |
| Jan 7, 2026 | 690.00 | 698.00 | 682.50 | 692.00 | 692.00 | 1.91% | 124,250 |
| Jan 6, 2026 | 676.50 | 689.00 | 668.00 | 679.00 | 679.00 | 0.74% | 83,969 |
| Jan 5, 2026 | 670.00 | 683.50 | 644.79 | 674.00 | 674.00 | 2.98% | 188,450 |
| Jan 2, 2026 | 672.00 | 672.50 | 652.00 | 654.50 | 654.50 | -1.73% | 1,411,051 |
| Dec 31, 2025 | 690.00 | 690.00 | 666.00 | 666.00 | 666.00 | -0.75% | 16,683 |
| Dec 30, 2025 | 672.00 | 684.00 | 671.00 | 671.00 | 671.00 | -1.40% | 82,172 |
| Dec 29, 2025 | 690.00 | 690.00 | 653.00 | 680.50 | 680.50 | 0.96% | 149,813 |
| Dec 24, 2025 | 666.42 | 674.00 | 667.00 | 674.00 | 674.00 | 0.22% | 36,191 |