Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,070.00 | 1,125.00 | 1,070.00 | 1,123.00 | 1,123.00 | 0 |
| 2024-06-06 | 1,080.00 | 1,125.00 | 1,073.71 | 1,105.00 | 1,105.00 | 0 |
| 2024-06-05 | 1,140.00 | 1,151.12 | 1,107.00 | 1,107.00 | 1,107.00 | 0 |
| 2024-06-04 | 1,132.00 | 1,137.00 | 1,115.00 | 1,133.00 | 1,133.00 | 0 |
| 2024-06-03 | 1,118.00 | 1,141.00 | 1,115.40 | 1,135.00 | 1,135.00 | 0 |
| 2024-05-31 | 1,094.00 | 1,128.00 | 1,080.00 | 1,118.00 | 1,118.00 | 0 |
| 2024-05-30 | 1,101.00 | 1,104.00 | 1,090.00 | 1,092.00 | 1,092.00 | 0 |
| 2024-05-29 | 1,112.00 | 1,132.00 | 1,086.00 | 1,091.00 | 1,091.00 | 0 |
| 2024-05-28 | 1,105.00 | 1,133.00 | 1,099.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-05-24 | 1,080.00 | 1,113.14 | 1,080.00 | 1,109.00 | 1,109.00 | 0 |
| 2024-05-23 | 1,160.00 | 1,160.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0 |
| 2024-05-22 | 1,134.00 | 1,143.00 | 1,095.20 | 1,103.00 | 1,103.00 | 0 |
| 2024-05-21 | 1,169.00 | 1,169.00 | 1,090.67 | 1,093.00 | 1,093.00 | 0 |
| 2024-05-20 | 1,119.00 | 1,149.00 | 1,119.00 | 1,133.00 | 1,133.00 | 0 |
| 2024-05-17 | 1,158.00 | 1,158.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0 |
| 2024-05-16 | 1,120.00 | 1,165.00 | 1,120.00 | 1,126.00 | 1,126.00 | 0 |
| 2024-05-15 | 1,180.00 | 1,180.00 | 1,109.00 | 1,134.00 | 1,134.00 | 0 |
| 2024-05-14 | 1,200.00 | 1,200.00 | 1,116.11 | 1,123.00 | 1,123.00 | 0 |
| 2024-05-13 | 1,290.00 | 1,290.00 | 1,148.00 | 1,176.00 | 1,176.00 | 0 |
| 2024-05-10 | 1,300.00 | 1,300.00 | 1,250.00 | 1,254.00 | 1,254.00 | 0 |
| 2024-05-09 | 1,290.00 | 1,296.00 | 1,264.00 | 1,266.00 | 1,266.00 | 0 |
| 2024-05-08 | 1,320.00 | 1,320.00 | 1,231.00 | 1,285.00 | 1,285.00 | 0 |
| 2024-05-07 | 1,263.00 | 1,294.00 | 1,263.00 | 1,280.00 | 1,280.00 | 0 |
| 2024-05-03 | 1,268.00 | 1,276.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0 |
| 2024-05-02 | 1,258.00 | 1,261.00 | 1,238.00 | 1,256.00 | 1,256.00 | 0 |
| 2024-05-01 | 1,247.00 | 1,247.00 | 1,226.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-04-30 | 1,238.00 | 1,253.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-04-29 | 1,226.00 | 1,245.40 | 1,226.00 | 1,244.00 | 1,244.00 | 0 |
| 2024-04-26 | 1,201.00 | 1,235.00 | 1,201.00 | 1,226.00 | 1,226.00 | 0 |
| 2024-04-25 | 1,250.00 | 1,250.00 | 1,198.00 | 1,213.00 | 1,213.00 | 0 |
| 2024-04-24 | 1,250.00 | 1,250.00 | 1,209.00 | 1,210.00 | 1,210.00 | 0 |
| 2024-04-23 | 1,212.00 | 1,230.00 | 1,205.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-04-22 | 1,160.00 | 1,213.00 | 1,160.00 | 1,209.00 | 1,209.00 | 0 |
| 2024-04-19 | 1,198.00 | 1,202.00 | 1,166.00 | 1,199.00 | 1,199.00 | 0 |
| 2024-04-18 | 1,222.00 | 1,226.00 | 1,176.00 | 1,190.00 | 1,190.00 | 0 |
| 2024-04-17 | 1,195.00 | 1,228.00 | 1,195.00 | 1,218.00 | 1,218.00 | 0 |
| 2024-04-16 | 1,162.00 | 1,213.30 | 1,161.00 | 1,194.00 | 1,194.00 | 0 |
| 2024-04-15 | 1,274.00 | 1,281.00 | 1,167.90 | 1,172.00 | 1,172.00 | 0 |
| 2024-04-12 | 1,308.00 | 1,349.00 | 1,298.00 | 1,303.00 | 1,303.00 | 0 |
| 2024-04-11 | 1,295.00 | 1,338.00 | 1,295.00 | 1,335.00 | 1,335.00 | 0 |
| 2024-04-10 | 1,269.00 | 1,321.00 | 1,269.00 | 1,321.00 | 1,321.00 | 0 |
| 2024-04-09 | 1,250.00 | 1,277.00 | 1,240.19 | 1,261.00 | 1,261.00 | 0 |
| 2024-04-08 | 1,211.00 | 1,259.00 | 1,211.00 | 1,258.00 | 1,258.00 | 0 |
| 2024-04-05 | 1,260.00 | 1,260.00 | 1,227.24 | 1,239.00 | 1,239.00 | 0 |
| 2024-04-04 | 1,216.00 | 1,279.00 | 1,216.00 | 1,256.00 | 1,256.00 | 0 |
| 2024-04-03 | 1,288.00 | 1,294.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0 |
| 2024-04-02 | 1,250.00 | 1,288.00 | 1,245.00 | 1,286.00 | 1,286.00 | 0 |
| 2024-03-28 | 1,266.00 | 1,283.00 | 1,243.00 | 1,243.00 | 1,243.00 | 0 |
| 2024-03-27 | 1,227.00 | 1,252.00 | 1,227.00 | 1,252.00 | 1,252.00 | 0 |
| 2024-03-26 | 1,200.00 | 1,236.00 | 1,183.00 | 1,236.00 | 1,236.00 | 0 |
| 2024-03-25 | 1,215.00 | 1,222.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0 |
| 2024-03-22 | 1,178.00 | 1,218.00 | 1,178.00 | 1,208.00 | 1,208.00 | 0 |
| 2024-03-21 | 1,187.00 | 1,187.00 | 1,157.00 | 1,169.00 | 1,169.00 | 0 |
| 2024-03-20 | 1,157.00 | 1,175.00 | 1,128.00 | 1,168.00 | 1,168.00 | 0 |
| 2024-03-19 | 1,129.00 | 1,165.00 | 1,113.00 | 1,152.00 | 1,152.00 | 0 |
| 2024-03-18 | 1,139.00 | 1,159.00 | 1,087.96 | 1,123.00 | 1,123.00 | 0 |
| 2024-03-15 | 1,150.00 | 1,168.00 | 1,099.00 | 1,144.00 | 1,144.00 | 0 |
| 2024-03-14 | 1,080.00 | 1,151.82 | 1,069.00 | 1,103.00 | 1,103.00 | 0 |
| 2024-03-13 | 1,111.00 | 1,111.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0 |
| 2024-03-12 | 1,070.00 | 1,095.00 | 1,065.61 | 1,095.00 | 1,095.00 | 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.