Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 326.80
+25.20 (8.36%)
Jul 24, 2026, 4:35 PM GMT
AIM:BUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 314.20 | 331.80 | 306.03 | 326.80 | 326.80 | 8.36% | 454,543 |
| Jul 23, 2026 | 327.00 | 327.00 | 296.80 | 301.60 | 301.60 | -3.70% | 192,707 |
| Jul 22, 2026 | 298.00 | 317.00 | 298.00 | 313.20 | 313.20 | 2.42% | 182,024 |
| Jul 21, 2026 | 290.00 | 305.80 | 290.00 | 305.80 | 305.80 | 2.82% | 93,364 |
| Jul 20, 2026 | 299.20 | 304.80 | 290.80 | 297.40 | 297.40 | -0.87% | 170,509 |
| Jul 17, 2026 | 290.60 | 307.21 | 290.60 | 300.00 | 300.00 | -2.09% | 97,316 |
| Jul 16, 2026 | 305.00 | 311.60 | 302.40 | 306.40 | 306.40 | -2.05% | 146,372 |
| Jul 15, 2026 | 302.00 | 314.40 | 302.00 | 312.80 | 312.80 | -1.57% | 171,240 |
| Jul 14, 2026 | 321.60 | 326.15 | 310.02 | 317.80 | 317.80 | -1.18% | 76,764 |
| Jul 13, 2026 | 303.00 | 321.60 | 303.00 | 321.60 | 321.60 | 1.97% | 163,797 |
| Jul 10, 2026 | 329.40 | 329.40 | 314.80 | 315.40 | 315.40 | 0.13% | 151,896 |
| Jul 9, 2026 | 316.80 | 326.00 | 311.20 | 315.00 | 315.00 | 0.64% | 110,052 |
| Jul 8, 2026 | 318.80 | 321.00 | 309.80 | 313.00 | 313.00 | -2.49% | 111,791 |
| Jul 7, 2026 | 325.00 | 340.00 | 319.80 | 321.00 | 321.00 | -1.23% | 53,099 |
| Jul 6, 2026 | 328.80 | 339.40 | 315.00 | 325.00 | 325.00 | 2.01% | 168,619 |
| Jul 3, 2026 | 318.20 | 326.40 | 315.40 | 318.60 | 318.60 | -2.39% | 78,473 |
| Jul 2, 2026 | 321.20 | 328.20 | 308.80 | 326.40 | 326.40 | 4.55% | 140,032 |
| Jul 1, 2026 | 316.80 | 321.60 | 307.00 | 312.20 | 312.20 | 1.23% | 125,327 |
| Jun 30, 2026 | 296.00 | 308.60 | 295.80 | 308.40 | 308.40 | 4.33% | 168,575 |
| Jun 29, 2026 | 317.40 | 322.80 | 295.60 | 295.60 | 295.60 | -7.28% | 178,699 |
| Jun 26, 2026 | 319.80 | 322.20 | 301.60 | 318.80 | 318.80 | 2.25% | 275,796 |
| Jun 25, 2026 | 315.00 | 322.40 | 311.80 | 311.80 | 311.80 | -2.20% | 127,973 |
| Jun 24, 2026 | 313.60 | 319.20 | 312.00 | 318.80 | 318.80 | 0.95% | 208,760 |
| Jun 23, 2026 | 320.40 | 324.40 | 306.80 | 315.80 | 315.80 | -4.53% | 238,716 |
| Jun 22, 2026 | 324.00 | 343.00 | 324.00 | 330.80 | 330.80 | -0.12% | 201,138 |
| Jun 19, 2026 | 339.80 | 340.00 | 328.87 | 331.20 | 331.20 | -1.55% | 58,920 |
| Jun 18, 2026 | 334.00 | 339.80 | 330.40 | 336.40 | 336.40 | -1.75% | 236,189 |
| Jun 17, 2026 | 332.00 | 342.40 | 325.60 | 342.40 | 342.40 | 5.88% | 280,741 |
| Jun 16, 2026 | 337.80 | 339.40 | 323.40 | 323.40 | 323.40 | -3.86% | 145,999 |
| Jun 15, 2026 | 337.60 | 345.40 | 323.80 | 336.40 | 336.40 | 3.19% | 255,006 |
| Jun 12, 2026 | 320.00 | 330.20 | 315.00 | 326.00 | 326.00 | 4.76% | 292,842 |
| Jun 11, 2026 | 321.40 | 325.20 | 310.20 | 311.20 | 311.20 | -4.66% | 227,234 |
| Jun 10, 2026 | 328.00 | 336.40 | 325.00 | 326.40 | 326.40 | -2.68% | 134,982 |
| Jun 9, 2026 | 333.60 | 339.40 | 330.00 | 335.40 | 335.40 | -0.42% | 104,449 |
| Jun 8, 2026 | 328.00 | 337.40 | 323.00 | 336.80 | 336.80 | 1.88% | 182,010 |
| Jun 5, 2026 | 327.00 | 334.80 | 326.80 | 330.60 | 330.60 | 1.29% | 173,399 |
| Jun 4, 2026 | 333.00 | 333.00 | 318.60 | 326.40 | 326.40 | 2.71% | 257,655 |
| Jun 3, 2026 | 333.80 | 340.60 | 317.00 | 317.80 | 317.80 | -7.13% | 310,538 |
| Jun 2, 2026 | 340.00 | 346.00 | 331.80 | 342.20 | 342.20 | 2.52% | 239,575 |
| Jun 1, 2026 | 349.40 | 349.40 | 332.00 | 333.80 | 333.80 | -2.68% | 244,641 |
| May 29, 2026 | 334.60 | 343.40 | 329.00 | 343.00 | 343.00 | 3.19% | 215,767 |
| May 28, 2026 | 330.20 | 339.00 | 329.20 | 332.40 | 332.40 | -1.66% | 203,792 |
| May 27, 2026 | 353.00 | 353.00 | 336.20 | 338.00 | 338.00 | -1.74% | 165,695 |
| May 26, 2026 | 345.00 | 352.40 | 334.80 | 344.00 | 344.00 | 1.12% | 285,700 |
| May 22, 2026 | 326.00 | 346.80 | 326.00 | 340.20 | 340.20 | 0.91% | 376,441 |
| May 21, 2026 | 330.80 | 345.60 | 327.80 | 341.80 | 337.15 | 3.39% | 423,912 |
| May 20, 2026 | 329.60 | 332.40 | 311.00 | 330.60 | 326.10 | 4.29% | 284,683 |
| May 19, 2026 | 329.80 | 330.00 | 315.40 | 317.00 | 312.68 | -4.98% | 441,326 |
| May 18, 2026 | 345.00 | 351.20 | 332.80 | 333.60 | 329.06 | -4.30% | 436,520 |
| May 15, 2026 | 365.40 | 365.40 | 345.80 | 348.60 | 343.85 | -1.53% | 396,934 |