Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,088.00 | 1,099.00 | 1,072.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-03-08 | 1,130.00 | 1,137.72 | 1,098.78 | 1,109.00 | 1,109.00 | 0 |
| 2024-03-07 | 1,108.00 | 1,124.00 | 1,091.00 | 1,114.00 | 1,114.00 | 0 |
| 2024-03-06 | 1,109.00 | 1,148.34 | 1,099.26 | 1,113.00 | 1,113.00 | 0 |
| 2024-03-05 | 1,172.00 | 1,172.00 | 1,138.00 | 1,157.00 | 1,157.00 | 0 |
| 2024-03-04 | 1,224.00 | 1,224.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0 |
| 2024-03-01 | 1,161.00 | 1,207.00 | 1,161.00 | 1,188.00 | 1,188.00 | 0 |
| 2024-02-29 | 1,176.00 | 1,201.00 | 1,175.97 | 1,183.00 | 1,183.00 | 0 |
| 2024-02-28 | 1,180.00 | 1,223.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2024-02-27 | 1,225.00 | 1,241.00 | 1,208.00 | 1,220.00 | 1,220.00 | 0 |
| 2024-02-26 | 1,225.00 | 1,238.00 | 1,213.00 | 1,219.00 | 1,219.00 | 0 |
| 2024-02-23 | 1,209.00 | 1,228.00 | 1,200.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-02-22 | 1,229.00 | 1,229.00 | 1,180.00 | 1,207.00 | 1,207.00 | 0 |
| 2024-02-21 | 1,194.00 | 1,243.76 | 1,188.00 | 1,199.00 | 1,199.00 | 0 |
| 2024-02-20 | 1,204.00 | 1,256.00 | 1,204.00 | 1,248.00 | 1,248.00 | 0 |
| 2024-02-19 | 1,215.00 | 1,240.00 | 1,185.00 | 1,228.00 | 1,228.00 | 0 |
| 2024-02-16 | 1,210.00 | 1,228.00 | 1,194.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-02-15 | 1,141.00 | 1,188.00 | 1,141.00 | 1,183.00 | 1,183.00 | 0 |
| 2024-02-14 | 1,100.00 | 1,178.00 | 1,100.00 | 1,171.00 | 1,171.00 | 0 |
| 2024-02-13 | 1,165.00 | 1,176.36 | 1,141.00 | 1,148.00 | 1,148.00 | 0 |
| 2024-02-12 | 1,130.00 | 1,176.00 | 1,117.30 | 1,176.00 | 1,176.00 | 0 |
| 2024-02-09 | 1,106.00 | 1,154.00 | 1,106.00 | 1,128.00 | 1,128.00 | 0 |
| 2024-02-08 | 1,138.00 | 1,162.00 | 1,110.00 | 1,125.00 | 1,125.00 | 0 |
| 2024-02-07 | 1,100.00 | 1,153.00 | 1,100.00 | 1,138.00 | 1,138.00 | 0 |
| 2024-02-06 | 1,160.00 | 1,186.00 | 1,144.00 | 1,146.00 | 1,146.00 | 0 |
| 2024-02-05 | 1,187.00 | 1,194.00 | 1,168.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-02-02 | 1,203.00 | 1,203.00 | 1,170.00 | 1,176.00 | 1,176.00 | 0 |
| 2024-02-01 | 1,204.00 | 1,209.80 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2024-01-31 | 1,211.00 | 1,228.00 | 1,199.00 | 1,203.00 | 1,203.00 | 0 |
| 2024-01-30 | 1,206.00 | 1,236.00 | 1,175.00 | 1,219.00 | 1,219.00 | 0 |
| 2024-01-29 | 1,194.00 | 1,203.00 | 1,179.00 | 1,197.00 | 1,197.00 | 0 |
| 2024-01-26 | 1,156.00 | 1,211.00 | 1,156.00 | 1,205.00 | 1,205.00 | 0 |
| 2024-01-25 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-01-24 | 1,130.00 | 1,177.00 | 1,130.00 | 1,175.00 | 1,175.00 | 0 |
| 2024-01-23 | 1,145.00 | 1,173.00 | 1,131.00 | 1,165.00 | 1,165.00 | 0 |
| 2024-01-22 | 1,126.00 | 1,162.55 | 1,126.00 | 1,128.00 | 1,128.00 | 0 |
| 2024-01-19 | 1,116.00 | 1,143.00 | 1,116.00 | 1,140.00 | 1,140.00 | 0 |
| 2024-01-18 | 1,142.00 | 1,144.00 | 1,124.00 | 1,140.00 | 1,140.00 | 0 |
| 2024-01-17 | 1,145.00 | 1,146.00 | 1,107.00 | 1,137.00 | 1,137.00 | 0 |
| 2024-01-16 | 1,197.00 | 1,197.00 | 1,154.00 | 1,167.00 | 1,167.00 | 0 |
| 2024-01-15 | 1,184.00 | 1,186.00 | 1,156.00 | 1,165.00 | 1,165.00 | 0 |
| 2024-01-12 | 1,156.00 | 1,183.00 | 1,148.00 | 1,173.00 | 1,173.00 | 0 |
| 2024-01-11 | 1,187.00 | 1,187.00 | 1,153.00 | 1,154.00 | 1,154.00 | 0 |
| 2024-01-10 | 1,164.00 | 1,208.00 | 1,158.00 | 1,172.00 | 1,172.00 | 0 |
| 2024-01-09 | 1,147.00 | 1,160.00 | 1,122.00 | 1,153.00 | 1,153.00 | 0 |
| 2024-01-08 | 1,155.00 | 1,168.00 | 1,143.00 | 1,155.00 | 1,155.00 | 0 |
| 2024-01-05 | 1,193.00 | 1,198.00 | 1,143.95 | 1,144.00 | 1,144.00 | 0 |
| 2024-01-04 | 1,130.00 | 1,205.00 | 1,130.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-01-03 | 1,198.00 | 1,209.00 | 1,158.00 | 1,168.00 | 1,168.00 | 0 |
| 2024-01-02 | 1,218.00 | 1,231.00 | 1,194.00 | 1,204.00 | 1,204.00 | 0 |
| 2023-12-29 | 1,222.00 | 1,237.00 | 1,211.00 | 1,213.00 | 1,213.00 | 0 |
| 2023-12-28 | 1,247.00 | 1,260.00 | 1,194.00 | 1,240.00 | 1,240.00 | 0 |
| 2023-12-27 | 1,077.00 | 1,273.00 | 1,051.00 | 1,250.00 | 1,250.00 | 0 |
| 2023-12-22 | 1,022.00 | 1,035.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0 |
| 2023-12-21 | 1,044.00 | 1,060.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0 |
| 2023-12-20 | 1,081.00 | 1,098.00 | 1,050.00 | 1,062.00 | 1,062.00 | 0 |
| 2023-12-19 | 1,054.00 | 1,074.00 | 1,020.25 | 1,068.00 | 1,068.00 | 0 |
| 2023-12-18 | 1,090.00 | 1,090.00 | 1,028.00 | 1,037.00 | 1,037.00 | 0 |
| 2023-12-15 | 1,120.00 | 1,120.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0 |
| 2023-12-14 | 1,070.00 | 1,118.00 | 1,070.00 | 1,084.00 | 1,084.00 | 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.