Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 839.00
-13.50 (-1.58%)
Oct 10, 2025, 4:35 PM GMT+1
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 861.00 | 880.50 | 839.00 | 839.00 | 839.00 | -1.58% | 126,975 |
| Oct 9, 2025 | 866.00 | 876.00 | 847.00 | 852.50 | 852.50 | -1.56% | 154,289 |
| Oct 8, 2025 | 865.50 | 872.00 | 852.50 | 866.00 | 866.00 | 0.41% | 221,933 |
| Oct 7, 2025 | 892.50 | 892.50 | 853.00 | 862.50 | 862.50 | -0.63% | 170,486 |
| Oct 6, 2025 | 891.00 | 908.00 | 863.88 | 868.00 | 868.00 | -2.09% | 152,796 |
| Oct 3, 2025 | 886.70 | 900.00 | 859.00 | 886.50 | 886.50 | 0.68% | 176,586 |
| Oct 2, 2025 | 900.00 | 900.00 | 875.00 | 880.50 | 880.50 | -0.40% | 195,890 |
| Oct 1, 2025 | 883.00 | 891.00 | 874.94 | 884.00 | 884.00 | -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 |
| 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 |