Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 342.20
+8.40 (2.52%)
Jun 2, 2026, 4:35 PM GMT
AIM:BUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 331.80 | 346.00 | 331.80 | 342.20 | - | 10.00% | 236,446 |
| Jun 1, 2026 | 3.49 | 3.49 | 3.32 | 3.34 | 3.34 | -2.68% | 244,641 |
| May 29, 2026 | 3.35 | 3.43 | 3.29 | 3.43 | 3.43 | 3.19% | 215,767 |
| May 28, 2026 | 3.30 | 3.39 | 3.29 | 3.32 | 3.32 | -1.66% | 203,792 |
| May 27, 2026 | 3.53 | 3.53 | 3.36 | 3.38 | 3.38 | -1.74% | 165,695 |
| May 26, 2026 | 3.45 | 3.52 | 3.35 | 3.44 | 3.44 | 1.12% | 285,700 |
| May 22, 2026 | 3.26 | 3.47 | 3.26 | 3.40 | 3.40 | 0.91% | 376,441 |
| May 21, 2026 | 3.31 | 3.46 | 3.28 | 3.42 | 3.37 | 3.39% | 423,912 |
| May 20, 2026 | 3.30 | 3.32 | 3.11 | 3.31 | 3.26 | 4.29% | 284,683 |
| May 19, 2026 | 3.30 | 3.30 | 3.15 | 3.17 | 3.13 | -4.98% | 441,326 |
| May 18, 2026 | 3.45 | 3.51 | 3.33 | 3.34 | 3.29 | -4.30% | 436,520 |
| May 15, 2026 | 3.65 | 3.65 | 3.46 | 3.49 | 3.44 | -1.53% | 396,934 |
| May 14, 2026 | 3.35 | 3.58 | 3.24 | 3.54 | 3.49 | 6.12% | 299,721 |
| May 13, 2026 | 3.37 | 3.47 | 3.28 | 3.34 | 3.29 | -0.18% | 330,247 |
| May 12, 2026 | 3.46 | 3.59 | 3.30 | 3.34 | 3.30 | -7.12% | 610,164 |
| May 11, 2026 | 3.77 | 3.77 | 3.46 | 3.60 | 3.55 | -3.23% | 771,334 |
| May 8, 2026 | 3.85 | 3.94 | 3.30 | 3.72 | 3.67 | -4.47% | 700,438 |
| May 7, 2026 | 4.00 | 4.00 | 3.87 | 3.89 | 3.84 | -0.31% | 845,291 |
| May 6, 2026 | 4.10 | 4.10 | 3.73 | 3.90 | 3.85 | -2.64% | 406,871 |
| May 5, 2026 | 3.77 | 4.07 | 3.74 | 4.01 | 3.96 | 6.08% | 453,459 |
| May 1, 2026 | 3.62 | 3.78 | 3.56 | 3.78 | 3.73 | 6.48% | 141,292 |
| Apr 30, 2026 | 3.63 | 3.63 | 3.49 | 3.55 | 3.50 | -0.28% | 180,327 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.48 | 3.56 | 3.51 | -1.28% | 113,422 |
| Apr 28, 2026 | 3.28 | 3.61 | 3.28 | 3.61 | 3.56 | 6.00% | 327,475 |
| Apr 27, 2026 | 3.36 | 3.67 | 3.36 | 3.40 | 3.36 | 0.65% | 238,362 |
| Apr 24, 2026 | 3.35 | 3.41 | 3.27 | 3.38 | 3.33 | -0.24% | 193,854 |
| Apr 23, 2026 | 3.33 | 3.49 | 3.33 | 3.39 | 3.34 | -2.53% | 209,022 |
| Apr 22, 2026 | 3.52 | 3.53 | 3.38 | 3.48 | 3.43 | -0.40% | 230,544 |
| Apr 21, 2026 | 3.51 | 3.73 | 3.49 | 3.49 | 3.44 | -4.80% | 225,266 |
| Apr 20, 2026 | 3.54 | 3.71 | 3.53 | 3.67 | 3.62 | 1.61% | 133,481 |
| Apr 17, 2026 | 3.61 | 3.63 | 3.49 | 3.61 | 3.56 | 3.26% | 215,306 |
| Apr 16, 2026 | 3.31 | 3.60 | 3.31 | 3.49 | 3.45 | 0.17% | 207,672 |
| Apr 15, 2026 | 3.32 | 3.55 | 3.32 | 3.49 | 3.44 | 0.17% | 276,048 |
| Apr 14, 2026 | 3.29 | 3.49 | 3.24 | 3.48 | 3.43 | 7.01% | 1,219,731 |
| Apr 13, 2026 | 3.20 | 3.29 | 3.14 | 3.25 | 3.21 | 1.12% | 2,067,730 |
| Apr 10, 2026 | 3.29 | 3.30 | 3.16 | 3.22 | 3.17 | -2.60% | 1,001,227 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.27 | 3.30 | 3.26 | -2.82% | 810,393 |
| Apr 8, 2026 | 3.50 | 3.62 | 3.39 | 3.40 | 3.35 | 1.80% | 482,277 |
| Apr 7, 2026 | 3.20 | 3.41 | 3.20 | 3.34 | 3.29 | 6.85% | 908,363 |
| Apr 2, 2026 | 3.27 | 3.28 | 3.05 | 3.13 | 3.08 | -8.70% | 820,438 |
| Apr 1, 2026 | 3.28 | 3.57 | 3.21 | 3.42 | 3.38 | 9.88% | 1,499,468 |
| Mar 31, 2026 | 3.21 | 3.21 | 2.93 | 3.12 | 3.07 | -2.62% | 1,892,160 |
| Mar 30, 2026 | 3.43 | 3.55 | 2.88 | 3.20 | 3.16 | -5.60% | 3,583,761 |
| Mar 27, 2026 | 5.75 | 5.97 | 2.80 | 3.39 | 3.34 | -42.35% | 3,629,018 |
| Mar 26, 2026 | 6.08 | 6.08 | 5.66 | 5.88 | 5.80 | 0.94% | 238,340 |
| Mar 25, 2026 | 6.03 | 6.03 | 5.76 | 5.83 | 5.75 | -0.09% | 121,012 |
| Mar 24, 2026 | 6.13 | 6.13 | 5.75 | 5.83 | 5.75 | -0.09% | 117,926 |
| Mar 23, 2026 | 5.90 | 6.03 | 5.67 | 5.84 | 5.76 | -1.10% | 244,964 |
| Mar 20, 2026 | 6.19 | 6.20 | 5.89 | 5.90 | 5.82 | -2.40% | 215,312 |
| Mar 19, 2026 | 5.96 | 6.24 | 5.96 | 6.05 | 5.96 | -3.28% | 267,070 |