Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 276.20
+3.40 (1.25%)
Sep 25, 2026, 4:35 PM GMT
AIM:BUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |