Burford Capital Limited (AIM:BUR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 270.60
-22.00 (-7.52%)
Nov 6, 2026, 4:35 PM GMT
AIM:BUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 304.40 | 304.40 | 270.60 | 270.60 | 270.60 | -7.52% | 245,072 |
| Nov 5, 2026 | 311.00 | 325.40 | 288.00 | 292.60 | 292.60 | -5.43% | 741,466 |
| Nov 4, 2026 | 279.60 | 313.20 | 278.00 | 309.40 | 309.40 | 9.87% | 646,165 |
| Nov 3, 2026 | 269.60 | 290.03 | 269.60 | 281.60 | 281.60 | 2.47% | 434,496 |
| Nov 2, 2026 | 262.40 | 275.60 | 253.40 | 274.80 | 274.80 | 5.69% | 270,491 |
| Oct 30, 2026 | 262.00 | 265.00 | 254.19 | 260.00 | 260.00 | 0.78% | 100,395 |
| Oct 29, 2026 | 253.00 | 264.40 | 253.00 | 258.00 | 258.00 | 3.70% | 150,854 |
| Oct 28, 2026 | 252.30 | 259.40 | 247.09 | 248.80 | 248.80 | -0.16% | 92,716 |
| Oct 27, 2026 | 240.40 | 250.00 | 238.20 | 249.20 | 249.20 | 4.36% | 141,016 |
| Oct 26, 2026 | 253.00 | 259.80 | 238.60 | 238.80 | 238.80 | -5.31% | 127,072 |
| Oct 23, 2026 | 249.40 | 259.80 | 241.80 | 252.20 | 252.20 | 2.27% | 334,173 |
| Oct 22, 2026 | 226.40 | 247.40 | 222.40 | 246.60 | 246.60 | 8.16% | 423,842 |
| Oct 21, 2026 | 235.00 | 235.40 | 226.80 | 228.00 | 228.00 | -3.06% | 156,580 |
| Oct 20, 2026 | 232.60 | 239.40 | 227.42 | 235.20 | 235.20 | 5.47% | 338,899 |
| Oct 19, 2026 | 235.20 | 235.20 | 215.60 | 223.00 | 223.00 | -7.70% | 806,309 |
| Oct 16, 2026 | 251.40 | 250.40 | 240.80 | 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 |