Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,000.00 | 1,044.00 | 970.00 | 989.00 | 989.00 | 0 |
| 2024-08-30 | 990.50 | 1,040.00 | 990.50 | 1,015.00 | 1,015.00 | 0 |
| 2024-08-29 | 997.00 | 1,021.00 | 997.00 | 1,019.00 | 1,019.00 | 0 |
| 2024-08-28 | 999.00 | 1,011.00 | 991.09 | 999.50 | 999.50 | 0 |
| 2024-08-27 | 1,001.00 | 1,015.00 | 996.43 | 1,000.00 | 1,000.00 | 0 |
| 2024-08-23 | 986.00 | 1,021.00 | 981.00 | 1,008.00 | 1,008.00 | 0 |
| 2024-08-22 | 1,025.00 | 1,028.00 | 996.00 | 996.00 | 996.00 | 0 |
| 2024-08-21 | 1,017.00 | 1,028.07 | 1,013.00 | 1,021.00 | 1,021.00 | 0 |
| 2024-08-20 | 998.50 | 1,053.00 | 991.50 | 1,026.00 | 1,026.00 | 0 |
| 2024-08-19 | 1,032.00 | 1,047.00 | 1,008.00 | 1,034.00 | 1,034.00 | 0 |
| 2024-08-16 | 1,037.00 | 1,047.00 | 1,024.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-08-15 | 1,007.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 0 |
| 2024-08-14 | 987.00 | 1,010.00 | 987.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-08-13 | 997.50 | 1,000.00 | 969.37 | 987.00 | 987.00 | 0 |
| 2024-08-12 | 995.00 | 1,021.00 | 990.00 | 997.50 | 997.50 | 0 |
| 2024-08-09 | 950.00 | 989.50 | 950.00 | 975.50 | 975.50 | 0 |
| 2024-08-08 | 976.50 | 999.50 | 920.16 | 979.00 | 979.00 | 0 |
| 2024-08-07 | 976.50 | 1,005.00 | 976.50 | 994.00 | 994.00 | 0 |
| 2024-08-06 | 979.00 | 1,001.00 | 975.00 | 980.00 | 980.00 | 0 |
| 2024-08-05 | 1,012.00 | 1,019.19 | 944.50 | 968.50 | 968.50 | 0 |
| 2024-08-02 | 1,078.00 | 1,090.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-08-01 | 1,070.00 | 1,115.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0 |
| 2024-07-31 | 1,080.00 | 1,098.00 | 1,075.00 | 1,097.00 | 1,097.00 | 0 |
| 2024-07-30 | 1,012.00 | 1,095.00 | 1,012.00 | 1,062.00 | 1,062.00 | 0 |
| 2024-07-29 | 1,067.00 | 1,090.00 | 1,054.00 | 1,058.00 | 1,058.00 | 0 |
| 2024-07-26 | 1,047.00 | 1,094.00 | 1,042.00 | 1,067.00 | 1,067.00 | 0 |
| 2024-07-25 | 1,042.00 | 1,057.00 | 1,004.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-07-24 | 1,041.00 | 1,070.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0 |
| 2024-07-23 | 1,038.00 | 1,067.00 | 1,038.00 | 1,058.00 | 1,058.00 | 0 |
| 2024-07-22 | 1,023.00 | 1,058.00 | 1,022.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-07-19 | 1,078.00 | 1,080.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0 |
| 2024-07-18 | 1,087.00 | 1,106.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0 |
| 2024-07-17 | 1,069.00 | 1,100.00 | 1,069.00 | 1,096.00 | 1,096.00 | 0 |
| 2024-07-16 | 1,065.00 | 1,075.00 | 1,046.00 | 1,069.00 | 1,069.00 | 0 |
| 2024-07-15 | 1,027.00 | 1,069.54 | 1,026.00 | 1,067.00 | 1,067.00 | 0 |
| 2024-07-12 | 999.50 | 1,058.00 | 999.50 | 1,046.00 | 1,046.00 | 0 |
| 2024-07-11 | 994.00 | 1,056.00 | 994.00 | 1,046.00 | 1,046.00 | 0 |
| 2024-07-10 | 1,007.00 | 1,030.00 | 1,005.96 | 1,013.00 | 1,013.00 | 0 |
| 2024-07-09 | 1,016.00 | 1,029.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-07-08 | 1,018.00 | 1,027.00 | 1,004.40 | 1,021.00 | 1,021.00 | 0 |
| 2024-07-05 | 1,005.00 | 1,025.00 | 1,005.00 | 1,011.00 | 1,011.00 | 0 |
| 2024-07-04 | 1,023.00 | 1,029.00 | 1,014.00 | 1,021.00 | 1,021.00 | 0 |
| 2024-07-03 | 999.00 | 1,058.00 | 999.00 | 1,023.00 | 1,023.00 | 0 |
| 2024-07-02 | 989.00 | 1,007.00 | 975.50 | 1,000.00 | 1,000.00 | 0 |
| 2024-07-01 | 1,020.00 | 1,033.00 | 992.00 | 997.00 | 997.00 | 0 |
| 2024-06-28 | 990.00 | 1,037.00 | 980.50 | 1,020.00 | 1,020.00 | 0 |
| 2024-06-27 | 1,000.00 | 1,023.00 | 996.00 | 1,008.00 | 1,008.00 | 0 |
| 2024-06-26 | 1,079.00 | 1,079.00 | 980.67 | 992.00 | 992.00 | 0 |
| 2024-06-25 | 1,010.00 | 1,034.43 | 994.10 | 1,029.00 | 1,029.00 | 0 |
| 2024-06-24 | 1,040.00 | 1,070.00 | 1,027.00 | 1,039.00 | 1,039.00 | 0 |
| 2024-06-21 | 1,030.00 | 1,090.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0 |
| 2024-06-20 | 1,030.00 | 1,082.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0 |
| 2024-06-19 | 1,044.00 | 1,073.00 | 1,034.00 | 1,063.00 | 1,063.00 | 0 |
| 2024-06-18 | 1,046.00 | 1,105.00 | 1,046.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-06-17 | 1,078.00 | 1,092.00 | 1,059.00 | 1,080.00 | 1,080.00 | 0 |
| 2024-06-14 | 1,040.00 | 1,092.00 | 1,031.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-06-13 | 1,089.00 | 1,115.00 | 1,055.79 | 1,060.00 | 1,060.00 | 0 |
| 2024-06-12 | 1,075.00 | 1,126.00 | 1,067.90 | 1,105.00 | 1,105.00 | 0 |
| 2024-06-11 | 1,094.00 | 1,097.88 | 1,071.00 | 1,076.00 | 1,076.00 | 0 |
| 2024-06-10 | 1,105.00 | 1,128.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0466 GBP |
| 2025-10-30 | 0.0479 GBP |
| 2025-05-22 | 0.0463 GBP |
| 2024-10-31 | 0.0485 GBP |
| 2024-05-23 | 0.0490 GBP |
| 2023-11-09 | 0.0502 GBP |
| 2023-05-25 | 0.0500 GBP |
| 2022-11-03 | 0.0554 GBP |
| 2022-05-26 | 0.0495 GBP |
| 2021-11-11 | 0.0467 GBP |
| 2021-05-27 | 0.0882 GBP |
| 2019-11-14 | 0.0323 GBP |
| 2019-05-23 | 0.0695 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.