Burford Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2023-12-13	1,052.00	1,124.00	1,052.00	1,097.00	1,097.00
2023-12-12	1,042.00	1,087.00	1,042.00	1,087.00	1,087.00
2023-12-11	1,095.00	1,095.00	1,052.00	1,063.00	1,063.00
2023-12-08	1,065.00	1,082.00	1,057.90	1,060.00	1,060.00
2023-12-07	1,121.00	1,121.00	1,050.00	1,058.00	1,058.00
2023-12-06	1,100.00	1,100.00	1,042.00	1,068.00	1,068.00
2023-12-05	1,130.00	1,130.00	1,046.96	1,084.00	1,084.00
2023-12-04	1,067.00	1,096.00	1,052.24	1,080.00	1,080.00
2023-12-01	1,130.00	1,130.00	1,076.00	1,094.00	1,094.00
2023-11-30	1,076.00	1,089.90	1,056.98	1,076.00	1,076.00
2023-11-29	1,063.00	1,094.00	1,048.81	1,082.00	1,082.00
2023-11-28	1,114.00	1,114.00	1,069.00	1,075.00	1,075.00
2023-11-27	1,128.00	1,160.00	1,107.96	1,108.00	1,108.00
2023-11-24	1,154.00	1,154.00	1,132.00	1,143.00	1,143.00
2023-11-23	1,143.00	1,154.00	1,131.96	1,132.00	1,132.00
2023-11-22	1,113.00	1,147.00	1,110.00	1,134.00	1,134.00
2023-11-21	1,180.00	1,180.00	1,075.00	1,093.00	1,093.00
2023-11-20	1,115.00	1,151.00	1,086.00	1,142.00	1,142.00
2023-11-17	1,080.00	1,080.00	1,031.74	1,065.00	1,065.00
2023-11-16	1,072.00	1,097.00	1,051.00	1,051.00	1,051.00
2023-11-15	1,137.00	1,137.00	1,077.00	1,080.00	1,080.00
2023-11-14	1,137.00	1,137.00	1,108.00	1,115.00	1,115.00
2023-11-13	1,137.00	1,137.00	1,104.94	1,109.00	1,109.00
2023-11-10	1,076.00	1,113.00	1,064.00	1,104.00	1,104.00
2023-11-09	1,143.00	1,146.00	1,059.00	1,080.00	1,080.00
2023-11-08	1,085.00	1,113.00	1,076.40	1,096.00	1,096.00
2023-11-07	1,020.00	1,090.00	1,020.00	1,088.00	1,088.00
2023-11-06	1,060.00	1,083.00	1,018.00	1,071.00	1,071.00
2023-11-03	1,100.00	1,100.00	1,050.00	1,059.00	1,059.00
2023-11-02	1,042.00	1,061.00	1,034.00	1,051.00	1,051.00
2023-11-01	1,018.00	1,041.00	1,004.00	1,030.00	1,030.00
2023-10-31	1,010.00	1,029.00	1,000.00	1,017.00	1,017.00
2023-10-30	1,007.00	1,033.00	991.55	1,022.00	1,022.00
2023-10-27	1,018.00	1,031.00	993.66	999.00	999.00
2023-10-26	1,020.00	1,020.00	980.75	998.00	998.00
2023-10-25	1,033.00	1,058.00	999.50	1,001.00	1,001.00
2023-10-24	1,004.00	1,037.00	993.97	1,022.00	1,022.00
2023-10-23	1,000.00	1,057.00	995.50	1,010.00	1,010.00
2023-10-20	1,031.00	1,031.00	1,007.00	1,009.00	1,009.00
2023-10-19	1,037.00	1,048.00	1,024.00	1,031.00	1,031.00
2023-10-18	1,087.00	1,087.00	1,050.00	1,053.00	1,053.00
2023-10-17	1,059.00	1,078.00	1,049.00	1,072.00	1,072.00
2023-10-16	1,040.00	1,107.94	1,040.00	1,054.00	1,054.00
2023-10-13	1,137.00	1,137.00	1,052.00	1,060.00	1,060.00
2023-10-12	1,148.00	1,148.00	1,076.00	1,077.00	1,077.00
2023-10-11	1,071.00	1,103.00	1,052.00	1,099.00	1,099.00
2023-10-10	1,060.00	1,084.00	1,057.00	1,075.00	1,075.00
2023-10-09	1,020.00	1,067.00	1,015.14	1,056.00	1,056.00
2023-10-06	1,065.00	1,070.20	1,046.00	1,067.00	1,067.00
2023-10-05	1,040.00	1,132.00	1,040.00	1,067.00	1,067.00
2023-10-04	1,070.00	1,125.74	1,051.00	1,079.00	1,079.00
2023-10-03	1,121.00	1,129.00	1,081.00	1,081.00	1,081.00
2023-10-02	1,100.00	1,155.00	1,100.00	1,131.00	1,131.00
2023-09-29	1,141.00	1,153.00	1,120.00	1,131.00	1,131.00
2023-09-28	1,152.00	1,173.00	1,117.00	1,140.00	1,140.00
2023-09-27	1,150.00	1,184.00	1,150.00	1,171.00	1,171.00
2023-09-26	1,175.00	1,175.00	1,143.93	1,161.00	1,161.00
2023-09-25	1,150.00	1,173.00	1,148.00	1,161.00	1,161.00
2023-09-22	1,172.00	1,180.00	1,158.00	1,165.00	1,165.00
2023-09-21	1,156.00	1,191.00	1,141.53	1,171.00	1,171.00

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.