Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 1,037.00
+21.00 (2.07%)
Aug 22, 2025, 4:37 PM GMT+1
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,050.00 | 1,050.00 | 1,013.00 | 1,037.00 | 1,037.00 | 2.07% | 129,179 |
| Aug 21, 2025 | 1,007.00 | 1,031.00 | 1,007.00 | 1,016.00 | 1,016.00 | -1.36% | 132,021 |
| Aug 20, 2025 | 1,006.00 | 1,039.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1.88% | 258,666 |
| Aug 19, 2025 | 1,023.00 | 1,023.00 | 982.50 | 1,011.00 | 1,011.00 | 0.50% | 233,758 |
| Aug 18, 2025 | 998.50 | 1,017.00 | 953.00 | 1,006.00 | 1,006.00 | 0.70% | 251,748 |
| Aug 15, 2025 | 1,000.00 | 1,019.00 | 998.50 | 999.00 | 999.00 | -0.70% | 115,277 |
| Aug 14, 2025 | 1,020.00 | 1,032.00 | 1,005.00 | 1,006.00 | 1,006.00 | -1.95% | 188,533 |
| Aug 13, 2025 | 1,022.00 | 1,036.00 | 992.50 | 1,026.00 | 1,026.00 | 0.39% | 210,725 |
| Aug 12, 2025 | 969.50 | 1,023.00 | 969.50 | 1,022.00 | 1,022.00 | 3.55% | 199,801 |
| Aug 11, 2025 | 997.50 | 1,014.00 | 981.50 | 987.00 | 987.00 | 0.10% | 125,542 |
| Aug 8, 2025 | 956.40 | 995.00 | 945.00 | 986.00 | 986.00 | 2.82% | 254,652 |
| Aug 7, 2025 | 950.50 | 981.00 | 933.00 | 959.00 | 959.00 | -0.26% | 197,603 |
| Aug 6, 2025 | 964.50 | 965.50 | 933.50 | 961.50 | 961.50 | 1.37% | 121,783 |
| Aug 5, 2025 | 953.33 | 964.00 | 944.00 | 948.50 | 948.50 | -0.68% | 85,541 |
| Aug 4, 2025 | 942.85 | 957.00 | 942.00 | 955.00 | 955.00 | 1.27% | 122,931 |
| Aug 1, 2025 | 969.00 | 1,005.00 | 941.00 | 943.00 | 943.00 | -1.92% | 129,238 |
| Jul 31, 2025 | 987.00 | 993.89 | 956.50 | 961.50 | 961.50 | -3.37% | 164,723 |
| Jul 30, 2025 | 1,000.00 | 1,039.00 | 980.00 | 995.00 | 995.00 | 0.30% | 87,562 |
| Jul 29, 2025 | 1,011.00 | 1,039.00 | 990.50 | 992.00 | 992.00 | -1.88% | 113,854 |
| Jul 28, 2025 | 1,027.61 | 1,034.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.46% | 91,323 |
| Jul 25, 2025 | 1,014.00 | 1,034.00 | 1,014.00 | 1,026.00 | 1,026.00 | 0.20% | 86,103 |
| Jul 24, 2025 | 1,034.00 | 1,043.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.06% | 87,845 |
| Jul 23, 2025 | 1,023.30 | 1,041.70 | 1,022.00 | 1,035.00 | 1,035.00 | 1.07% | 111,797 |
| Jul 22, 2025 | 1,030.00 | 1,042.00 | 1,016.00 | 1,024.00 | 1,024.00 | -1.06% | 128,644 |
| Jul 21, 2025 | 1,061.00 | 1,091.00 | 1,032.00 | 1,035.00 | 1,035.00 | -1.99% | 1,079,411 |
| Jul 18, 2025 | 1,069.00 | 1,077.00 | 1,043.00 | 1,056.00 | 1,056.00 | -0.75% | 615,634 |
| Jul 17, 2025 | 1,048.00 | 1,069.00 | 1,041.00 | 1,064.00 | 1,064.00 | 2.50% | 258,795 |
| Jul 16, 2025 | 1,040.00 | 1,065.00 | 1,025.00 | 1,038.00 | 1,038.00 | -0.29% | 352,768 |
| Jul 15, 2025 | 1,045.00 | 1,079.00 | 1,012.00 | 1,041.00 | 1,041.00 | -1.05% | 454,253 |
| Jul 14, 2025 | 1,055.00 | 1,067.00 | 1,026.00 | 1,052.00 | 1,052.00 | -0.28% | 547,696 |
| Jul 11, 2025 | 1,080.00 | 1,086.00 | 1,052.00 | 1,055.00 | 1,055.00 | -2.31% | 155,933 |
| Jul 10, 2025 | 1,051.00 | 1,113.00 | 1,051.00 | 1,080.00 | 1,080.00 | 1.41% | 497,057 |
| Jul 9, 2025 | 1,052.00 | 1,081.00 | 1,052.00 | 1,065.00 | 1,065.00 | 1.43% | 418,205 |
| Jul 8, 2025 | 1,014.00 | 1,065.00 | 1,014.00 | 1,050.00 | 1,050.00 | 3.65% | 597,262 |
| Jul 7, 2025 | 985.00 | 1,024.00 | 977.13 | 1,013.00 | 1,013.00 | 3.16% | 378,390 |
| Jul 4, 2025 | 972.00 | 1,019.00 | 972.00 | 982.00 | 982.00 | -3.73% | 136,710 |
| Jul 3, 2025 | 951.13 | 1,025.00 | 951.13 | 1,020.00 | 1,020.00 | 7.42% | 547,100 |
| Jul 2, 2025 | 944.50 | 962.00 | 938.50 | 949.50 | 949.50 | -0.58% | 357,522 |
| Jul 1, 2025 | 1,036.00 | 1,067.47 | 935.00 | 955.00 | 955.00 | 11.83% | 1,384,245 |
| Jun 30, 2025 | 844.50 | 873.50 | 822.00 | 854.00 | 854.00 | -0.35% | 321,705 |
| Jun 27, 2025 | 854.50 | 880.50 | 846.50 | 857.00 | 857.00 | 1.42% | 404,121 |
| Jun 26, 2025 | 808.00 | 849.50 | 808.00 | 845.00 | 845.00 | 3.94% | 357,385 |
| Jun 25, 2025 | 830.00 | 831.00 | 809.50 | 813.00 | 813.00 | -1.75% | 280,407 |
| Jun 24, 2025 | 830.50 | 834.00 | 812.10 | 827.50 | 827.50 | 1.78% | 234,991 |
| Jun 23, 2025 | 815.50 | 844.00 | 811.50 | 813.00 | 813.00 | -0.67% | 97,666 |
| Jun 20, 2025 | 815.00 | 836.50 | 815.00 | 818.50 | 818.50 | 0.12% | 203,411 |
| Jun 19, 2025 | 820.00 | 842.00 | 812.83 | 817.50 | 817.50 | 0.55% | 146,409 |
| Jun 18, 2025 | 818.50 | 839.29 | 812.00 | 813.00 | 813.00 | -0.61% | 535,462 |
| Jun 17, 2025 | 901.00 | 919.50 | 818.00 | 818.00 | 818.00 | -12.04% | 650,320 |
| Jun 16, 2025 | 938.00 | 940.00 | 918.50 | 930.00 | 930.00 | 1.03% | 223,472 |