Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 241.60
-7.60 (-3.05%)
Oct 16, 2026, 4:35 PM GMT
AIM:BUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 251.40 | 251.40 | 240.76 | 241.60 | 241.60 | -3.05% | 210,512 |
| Oct 15, 2026 | 255.00 | 255.00 | 235.00 | 249.20 | 249.20 | -1.42% | 218,439 |
| Oct 14, 2026 | 264.00 | 264.00 | 251.80 | 252.80 | 252.80 | -0.78% | 123,469 |
| Oct 13, 2026 | 266.40 | 266.40 | 252.80 | 254.80 | 254.80 | -5.98% | 155,242 |
| Oct 12, 2026 | 274.00 | 274.00 | 268.00 | 271.00 | 271.00 | 1.88% | 135,227 |
| Oct 9, 2026 | 260.00 | 266.00 | 255.60 | 266.00 | 266.00 | 6.74% | 164,999 |
| Oct 8, 2026 | 268.80 | 268.80 | 249.20 | 249.20 | 249.20 | -7.70% | 167,680 |
| Oct 7, 2026 | 268.20 | 272.20 | 264.20 | 270.00 | 270.00 | 0.97% | 95,205 |
| Oct 6, 2026 | 268.00 | 268.80 | 265.00 | 267.40 | 267.40 | -1.04% | 114,484 |
| Oct 5, 2026 | 278.40 | 278.40 | 269.40 | 270.20 | 270.20 | 0.67% | 152,833 |
| Oct 2, 2026 | 286.20 | 293.00 | 265.60 | 268.40 | 268.40 | -7.06% | 254,992 |
| Oct 1, 2026 | 292.60 | 296.40 | 285.80 | 288.80 | 288.80 | -0.55% | 166,590 |
| Sep 30, 2026 | 294.40 | 297.80 | 286.00 | 290.40 | 290.40 | -1.09% | 159,110 |
| Sep 29, 2026 | 301.00 | 303.40 | 291.40 | 293.60 | 293.60 | -2.85% | 111,856 |
| Sep 28, 2026 | 315.00 | 315.40 | 285.20 | 302.20 | 302.20 | 9.41% | 784,153 |
| Sep 25, 2026 | 273.00 | 280.20 | 273.00 | 276.20 | 276.20 | 1.25% | 177,812 |
| Sep 24, 2026 | 291.00 | 291.60 | 272.40 | 272.80 | 272.80 | -9.19% | 429,746 |
| Sep 23, 2026 | 311.80 | 310.40 | 299.60 | 300.40 | 300.40 | -1.70% | 146,663 |
| Sep 22, 2026 | 300.00 | 312.40 | 296.20 | 305.60 | 305.60 | 2.34% | 150,594 |
| Sep 21, 2026 | 303.80 | 303.80 | 293.20 | 298.60 | 298.60 | 0.34% | 154,248 |
| Sep 18, 2026 | 308.00 | 313.00 | 293.00 | 297.60 | 297.60 | -2.04% | 446,200 |
| Sep 17, 2026 | 305.00 | 306.20 | 289.20 | 303.80 | 303.80 | 0.33% | 281,316 |
| Sep 16, 2026 | 321.20 | 321.20 | 302.20 | 302.80 | 302.80 | -4.24% | 217,976 |
| Sep 15, 2026 | 318.80 | 324.00 | 314.00 | 316.20 | 316.20 | -0.82% | 322,447 |
| Sep 14, 2026 | 324.02 | 328.20 | 316.00 | 318.80 | 318.80 | -0.99% | 102,042 |
| Sep 11, 2026 | 326.00 | 331.00 | 320.40 | 322.00 | 322.00 | -0.31% | 169,804 |
| Sep 10, 2026 | 327.00 | 335.00 | 320.60 | 323.00 | 323.00 | 1.06% | 179,346 |
| Sep 9, 2026 | 330.00 | 330.00 | 319.60 | 319.60 | 319.60 | -1.72% | 182,728 |
| Sep 8, 2026 | 323.20 | 329.60 | 315.20 | 325.20 | 325.20 | 1.94% | 302,005 |
| Sep 7, 2026 | 320.00 | 321.40 | 317.40 | 319.00 | 319.00 | -0.93% | 37,161 |
| Sep 4, 2026 | 313.00 | 326.00 | 313.00 | 322.00 | 322.00 | 1.39% | 241,358 |
| Sep 3, 2026 | 314.00 | 321.08 | 310.00 | 317.60 | 317.60 | 1.28% | 256,995 |
| Sep 2, 2026 | 318.00 | 320.00 | 308.60 | 313.60 | 313.60 | 0.58% | 146,994 |
| Sep 1, 2026 | 311.60 | 316.80 | 302.00 | 311.80 | 311.80 | -2.68% | 410,252 |
| Aug 28, 2026 | 320.20 | 324.60 | 316.80 | 320.40 | 320.40 | -0.74% | 97,093 |
| Aug 27, 2026 | 319.20 | 326.00 | 317.40 | 322.80 | 322.80 | 1.70% | 115,588 |
| Aug 26, 2026 | 322.00 | 327.60 | 316.00 | 317.40 | 317.40 | -1.00% | 264,952 |
| Aug 25, 2026 | 315.20 | 320.80 | 314.20 | 320.60 | 320.60 | 1.71% | 122,685 |
| Aug 24, 2026 | 323.00 | 323.00 | 313.20 | 315.20 | 315.20 | -0.51% | 69,281 |
| Aug 21, 2026 | 317.00 | 319.20 | 309.00 | 316.80 | 316.80 | 2.13% | 192,707 |
| Aug 20, 2026 | 318.80 | 318.40 | 309.00 | 310.20 | 310.20 | -3.00% | 131,546 |
| Aug 19, 2026 | 307.60 | 324.40 | 304.20 | 319.80 | 319.80 | 3.97% | 178,569 |
| Aug 18, 2026 | 323.00 | 323.00 | 305.80 | 307.60 | 307.60 | -0.71% | 232,550 |
| Aug 17, 2026 | 325.53 | 324.00 | 309.80 | 309.80 | 309.80 | -5.03% | 323,123 |
| Aug 14, 2026 | 327.00 | 332.20 | 319.80 | 326.20 | 326.20 | 2.26% | 204,154 |
| Aug 13, 2026 | 319.00 | 326.80 | 315.80 | 319.00 | 319.00 | 2.44% | 438,832 |
| Aug 12, 2026 | 316.40 | 325.12 | 310.20 | 311.40 | 311.40 | -2.14% | 216,999 |
| Aug 11, 2026 | 308.40 | 326.20 | 306.80 | 318.20 | 318.20 | 2.12% | 248,111 |
| Aug 10, 2026 | 319.20 | 330.20 | 308.40 | 311.60 | 311.60 | -1.27% | 261,233 |
| Aug 7, 2026 | 314.00 | 330.40 | 312.00 | 315.60 | 315.60 | -0.19% | 832,330 |