Burford Capital Limited (AIM:BUR)
London · Delayed Price · Currency is GBP · Price in GBX 330.80
-0.40 (-0.12%)
Jun 22, 2026, 4:35 PM GMT
AIM:BUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 328.00 | 337.40 | 323.00 | 336.80 | 336.80 | 1.88% | 182,010 |
| Jun 5, 2026 | 327.00 | 334.80 | 326.80 | 330.60 | 330.60 | 1.29% | 173,399 |
| Jun 4, 2026 | 333.00 | 333.00 | 318.60 | 326.40 | 326.40 | 2.71% | 257,655 |
| Jun 3, 2026 | 333.80 | 340.60 | 317.00 | 317.80 | 317.80 | -7.13% | 310,538 |
| Jun 2, 2026 | 340.00 | 346.00 | 331.80 | 342.20 | 342.20 | 2.52% | 239,575 |
| Jun 1, 2026 | 349.40 | 349.40 | 332.00 | 333.80 | 333.80 | -2.68% | 244,641 |
| May 29, 2026 | 334.60 | 343.40 | 329.00 | 343.00 | 343.00 | 3.19% | 215,767 |
| May 28, 2026 | 330.20 | 339.00 | 329.20 | 332.40 | 332.40 | -1.66% | 203,792 |
| May 27, 2026 | 353.00 | 353.00 | 336.20 | 338.00 | 338.00 | -1.74% | 165,695 |
| May 26, 2026 | 345.00 | 352.40 | 334.80 | 344.00 | 344.00 | 1.12% | 285,700 |
| May 22, 2026 | 326.00 | 346.80 | 326.00 | 340.20 | 340.20 | 0.91% | 376,441 |
| May 21, 2026 | 330.80 | 345.60 | 327.80 | 341.80 | 337.15 | 3.39% | 423,912 |
| May 20, 2026 | 329.60 | 332.40 | 311.00 | 330.60 | 326.10 | 4.29% | 284,683 |
| May 19, 2026 | 329.80 | 330.00 | 315.40 | 317.00 | 312.68 | -4.98% | 441,326 |
| May 18, 2026 | 345.00 | 351.20 | 332.80 | 333.60 | 329.06 | -4.30% | 436,520 |
| May 15, 2026 | 365.40 | 365.40 | 345.80 | 348.60 | 343.85 | -1.53% | 396,934 |
| May 14, 2026 | 335.00 | 357.80 | 324.20 | 354.00 | 349.18 | 6.12% | 299,721 |
| May 13, 2026 | 337.20 | 346.60 | 327.60 | 333.60 | 329.06 | -0.18% | 330,247 |
| May 12, 2026 | 345.80 | 359.00 | 329.80 | 334.20 | 329.65 | -7.11% | 610,164 |
| May 11, 2026 | 376.80 | 376.80 | 345.80 | 359.80 | 354.90 | -3.23% | 771,334 |
| May 8, 2026 | 385.00 | 394.00 | 330.20 | 371.80 | 366.74 | -4.47% | 700,438 |
| May 7, 2026 | 399.80 | 399.80 | 387.20 | 389.20 | 383.90 | -0.31% | 845,291 |
| May 6, 2026 | 409.60 | 409.60 | 373.00 | 390.40 | 385.08 | -2.64% | 406,871 |
| May 5, 2026 | 376.80 | 406.60 | 373.80 | 401.00 | 395.54 | 6.08% | 453,459 |
| May 1, 2026 | 362.20 | 378.00 | 355.60 | 378.00 | 372.85 | 6.48% | 141,292 |
| Apr 30, 2026 | 362.60 | 363.00 | 348.60 | 355.00 | 350.17 | -0.28% | 180,327 |
| Apr 29, 2026 | 359.60 | 359.60 | 348.20 | 356.00 | 351.15 | -1.28% | 113,422 |
| Apr 28, 2026 | 328.20 | 360.60 | 328.20 | 360.60 | 355.69 | 6.00% | 327,475 |
| Apr 27, 2026 | 336.40 | 367.40 | 336.40 | 340.20 | 335.57 | 0.65% | 238,362 |
| Apr 24, 2026 | 335.00 | 340.80 | 326.60 | 338.00 | 333.40 | -0.24% | 193,854 |
| Apr 23, 2026 | 333.20 | 348.60 | 333.20 | 338.80 | 334.19 | -2.53% | 209,022 |
| Apr 22, 2026 | 351.80 | 353.40 | 338.00 | 347.60 | 342.87 | -0.40% | 230,544 |
| Apr 21, 2026 | 351.00 | 372.70 | 349.00 | 349.00 | 344.25 | -4.80% | 225,266 |
| Apr 20, 2026 | 354.40 | 370.90 | 353.40 | 366.60 | 361.61 | 1.61% | 133,481 |
| Apr 17, 2026 | 360.80 | 363.20 | 348.60 | 360.80 | 355.89 | 3.26% | 215,306 |
| Apr 16, 2026 | 331.40 | 360.20 | 330.60 | 349.40 | 344.64 | 0.17% | 207,672 |
| Apr 15, 2026 | 331.80 | 355.40 | 331.80 | 348.80 | 344.05 | 0.17% | 276,048 |
| Apr 14, 2026 | 328.80 | 349.20 | 324.00 | 348.20 | 343.46 | 7.01% | 1,219,731 |
| Apr 13, 2026 | 320.00 | 329.00 | 313.80 | 325.40 | 320.97 | 1.12% | 2,067,730 |
| Apr 10, 2026 | 329.40 | 330.00 | 315.60 | 321.80 | 317.42 | -2.60% | 1,001,227 |