Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 321.87
-4.33 (-1.33%)
Aug 17, 2026, 8:34 AM GMT
AIM:BUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 325.53 | 335.00 | 321.93 | 321.93 | - | -1.31% | 4,216 |
| 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 |
| Aug 6, 2026 | 299.80 | 320.10 | 290.00 | 316.20 | 316.20 | -0.44% | 682,786 |
| Aug 5, 2026 | 325.80 | 325.00 | 314.00 | 317.60 | 317.60 | -1.00% | 292,547 |
| Aug 4, 2026 | 313.80 | 324.00 | 313.80 | 320.80 | 320.80 | 2.43% | 121,354 |
| Aug 3, 2026 | 307.80 | 314.80 | 303.00 | 313.20 | 313.20 | 4.19% | 417,626 |
| Jul 31, 2026 | 317.40 | 318.60 | 299.40 | 300.60 | 300.60 | -3.78% | 142,682 |
| Jul 30, 2026 | 325.00 | 325.00 | 307.00 | 312.40 | 312.40 | -1.39% | 83,240 |
| Jul 29, 2026 | 329.00 | 330.00 | 314.20 | 316.80 | 316.80 | -3.88% | 127,346 |
| Jul 28, 2026 | 320.00 | 329.60 | 313.60 | 329.60 | 329.60 | 3.78% | 188,888 |
| Jul 27, 2026 | 329.00 | 329.00 | 309.38 | 317.60 | 317.60 | -2.82% | 234,937 |
| 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 |