Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 371.80
-17.40 (-4.47%)
May 8, 2026, 4:35 PM GMT
AIM:BUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 385.00 | 394.00 | 381.00 | 386.00 | - | -0.82% | 109,148 |
| May 7, 2026 | 399.80 | 399.80 | 387.20 | 389.20 | 389.20 | -0.31% | 845,291 |
| May 6, 2026 | 409.60 | 409.60 | 373.00 | 390.40 | 390.40 | -2.64% | 406,871 |
| May 5, 2026 | 376.80 | 406.60 | 376.80 | 401.00 | 401.00 | 6.08% | 424,427 |
| May 1, 2026 | 362.20 | 378.00 | 355.60 | 378.00 | 378.00 | 6.48% | 130,486 |
| Apr 30, 2026 | 362.60 | 362.60 | 348.60 | 355.00 | 355.00 | -0.28% | 137,799 |
| Apr 29, 2026 | 359.60 | 359.60 | 348.20 | 356.00 | 356.00 | -1.28% | 113,422 |
| Apr 28, 2026 | 328.20 | 360.60 | 328.20 | 360.60 | 360.60 | 6.00% | 327,475 |
| Apr 27, 2026 | 336.40 | 367.40 | 336.40 | 340.20 | 340.20 | 0.65% | 238,362 |
| Apr 24, 2026 | 335.00 | 340.80 | 326.56 | 338.00 | 338.00 | -0.24% | 193,854 |
| Apr 23, 2026 | 333.20 | 348.60 | 333.20 | 338.80 | 338.80 | -2.53% | 177,514 |
| Apr 22, 2026 | 351.80 | 353.40 | 338.00 | 347.60 | 347.60 | -0.40% | 230,544 |
| Apr 21, 2026 | 351.00 | 372.69 | 349.00 | 349.00 | 349.00 | -4.80% | 225,266 |
| Apr 20, 2026 | 354.40 | 370.94 | 353.44 | 366.60 | 366.60 | 1.61% | 133,481 |
| Apr 17, 2026 | 360.80 | 363.20 | 348.60 | 360.80 | 360.80 | 3.26% | 215,306 |
| Apr 16, 2026 | 331.40 | 360.20 | 330.60 | 349.40 | 349.40 | 0.17% | 207,672 |
| Apr 15, 2026 | 331.80 | 355.40 | 331.80 | 348.80 | 348.80 | 0.17% | 276,048 |
| Apr 14, 2026 | 328.80 | 349.20 | 324.00 | 348.20 | 348.20 | 7.01% | 1,213,528 |
| Apr 13, 2026 | 320.00 | 329.00 | 313.80 | 325.40 | 325.40 | 1.12% | 2,067,730 |
| Apr 10, 2026 | 329.40 | 330.00 | 315.60 | 321.80 | 321.80 | -2.60% | 1,001,208 |
| Apr 9, 2026 | 349.00 | 349.00 | 327.00 | 330.40 | 330.40 | -2.82% | 810,393 |
| Apr 8, 2026 | 350.40 | 362.40 | 338.90 | 340.00 | 340.00 | 1.80% | 482,277 |
| Apr 7, 2026 | 320.00 | 341.00 | 320.00 | 334.00 | 334.00 | 6.85% | 908,363 |
| Apr 2, 2026 | 327.40 | 327.40 | 305.00 | 312.60 | 312.60 | -8.70% | 795,499 |
| Apr 1, 2026 | 327.80 | 357.40 | 320.60 | 342.40 | 342.40 | 9.88% | 1,499,468 |
| Mar 31, 2026 | 320.80 | 321.40 | 293.20 | 311.60 | 311.60 | -2.62% | 1,892,160 |
| Mar 30, 2026 | 343.40 | 354.60 | 288.37 | 320.00 | 320.00 | -5.60% | 3,583,761 |
| Mar 27, 2026 | 575.00 | 596.50 | 279.80 | 339.00 | 339.00 | -42.35% | 3,624,702 |
| Mar 26, 2026 | 608.00 | 608.00 | 566.23 | 588.00 | 588.00 | 0.94% | 238,340 |
| Mar 25, 2026 | 603.00 | 603.00 | 575.50 | 582.50 | 582.50 | -0.09% | 121,012 |
| Mar 24, 2026 | 612.50 | 612.50 | 574.63 | 583.00 | 583.00 | -0.09% | 117,926 |
| Mar 23, 2026 | 590.00 | 603.00 | 566.50 | 583.50 | 583.50 | -1.10% | 244,964 |
| Mar 20, 2026 | 619.00 | 620.00 | 588.50 | 590.00 | 590.00 | -2.40% | 215,312 |
| Mar 19, 2026 | 596.00 | 624.00 | 596.00 | 604.50 | 604.50 | -3.28% | 267,070 |
| Mar 18, 2026 | 633.50 | 635.00 | 614.50 | 625.00 | 625.00 | 1.13% | 178,259 |
| Mar 17, 2026 | 594.50 | 620.52 | 593.50 | 618.00 | 618.00 | 4.04% | 311,014 |
| Mar 16, 2026 | 617.00 | 617.00 | 590.00 | 594.00 | 594.00 | -0.34% | 252,628 |
| Mar 13, 2026 | 597.00 | 598.50 | 578.00 | 596.00 | 596.00 | 1.62% | 168,941 |
| Mar 12, 2026 | 604.00 | 615.50 | 584.50 | 586.50 | 586.50 | -2.57% | 404,741 |
| Mar 11, 2026 | 626.50 | 626.50 | 600.01 | 602.00 | 602.00 | -2.75% | 435,945 |
| Mar 10, 2026 | 600.50 | 626.00 | 600.00 | 619.00 | 619.00 | 3.34% | 275,160 |
| Mar 9, 2026 | 572.50 | 599.00 | 556.00 | 599.00 | 599.00 | 2.48% | 606,145 |
| Mar 6, 2026 | 620.00 | 625.00 | 583.50 | 584.50 | 584.50 | -5.27% | 264,638 |
| Mar 5, 2026 | 631.00 | 653.00 | 613.00 | 617.00 | 617.00 | -2.14% | 765,387 |
| Mar 4, 2026 | 640.50 | 652.50 | 625.50 | 630.50 | 630.50 | -0.32% | 517,362 |
| Mar 3, 2026 | 630.00 | 653.00 | 619.25 | 632.50 | 632.50 | -0.63% | 403,806 |
| Mar 2, 2026 | 618.00 | 644.00 | 573.50 | 636.50 | 636.50 | 1.19% | 449,109 |
| Feb 27, 2026 | 640.00 | 640.00 | 619.00 | 629.00 | 629.00 | 0.56% | 341,720 |
| Feb 26, 2026 | 700.00 | 706.50 | 600.50 | 625.50 | 625.50 | -10.45% | 562,934 |
| Feb 25, 2026 | 689.50 | 698.50 | 682.70 | 698.50 | 698.50 | 1.82% | 481,771 |