Burford Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close
2023-09-20	1,188.00	1,222.00	1,187.00	1,205.00	1,205.00
2023-09-19	1,167.00	1,197.00	1,150.00	1,188.00	1,188.00
2023-09-18	1,184.00	1,204.00	1,162.84	1,167.00	1,167.00
2023-09-15	1,238.00	1,264.00	1,185.15	1,201.00	1,201.00
2023-09-14	1,250.00	1,288.00	1,228.00	1,245.00	1,245.00
2023-09-13	1,328.00	1,367.00	1,230.19	1,241.00	1,241.00
2023-09-12	1,294.00	1,334.00	1,290.00	1,316.00	1,316.00
2023-09-11	1,330.00	1,342.40	1,230.76	1,300.00	1,300.00
2023-09-08	1,145.00	1,388.00	1,086.00	1,343.00	1,343.00
2023-09-07	1,078.00	1,124.00	1,064.00	1,096.00	1,096.00
2023-09-06	1,082.00	1,082.00	1,065.00	1,077.00	1,077.00
2023-09-05	1,150.00	1,150.00	1,085.00	1,085.00	1,085.00
2023-09-04	1,041.00	1,133.00	1,041.00	1,124.00	1,124.00
2023-09-01	1,099.00	1,104.00	1,078.00	1,094.00	1,094.00
2023-08-31	1,040.00	1,095.00	1,040.00	1,090.00	1,090.00
2023-08-30	1,091.00	1,101.00	1,084.00	1,090.00	1,090.00
2023-08-29	1,074.00	1,104.00	1,072.00	1,096.00	1,096.00
2023-08-25	1,054.00	1,079.00	1,052.00	1,068.00	1,068.00
2023-08-24	1,056.00	1,063.00	1,047.00	1,057.00	1,057.00
2023-08-23	1,085.00	1,085.00	1,039.36	1,056.00	1,056.00
2023-08-22	1,036.00	1,042.00	1,001.00	1,037.00	1,037.00
2023-08-21	1,007.00	1,031.00	1,007.00	1,025.00	1,025.00
2023-08-18	1,060.00	1,069.06	1,023.00	1,030.00	1,030.00
2023-08-17	1,094.00	1,094.00	1,069.00	1,079.00	1,079.00
2023-08-16	1,130.00	1,130.00	1,065.00	1,097.00	1,097.00
2023-08-15	1,099.00	1,123.00	1,099.00	1,122.00	1,122.00
2023-08-14	1,072.00	1,111.00	1,068.00	1,093.00	1,093.00
2023-08-11	1,085.00	1,107.00	1,082.00	1,091.00	1,091.00
2023-08-10	1,059.00	1,081.00	1,042.00	1,076.00	1,076.00
2023-08-09	1,064.00	1,071.00	1,045.00	1,066.00	1,066.00
2023-08-08	1,060.00	1,087.00	1,052.00	1,060.00	1,060.00
2023-08-07	1,082.00	1,110.00	1,069.00	1,081.00	1,081.00
2023-08-04	1,078.00	1,082.72	1,041.00	1,075.00	1,075.00
2023-08-03	1,078.00	1,078.00	1,039.00	1,072.00	1,072.00
2023-08-02	1,059.00	1,075.00	1,046.00	1,062.00	1,062.00
2023-08-01	1,061.00	1,067.00	1,010.00	1,061.00	1,061.00
2023-07-31	1,063.00	1,066.00	1,041.00	1,057.00	1,057.00
2023-07-28	1,050.00	1,050.00	985.34	1,045.00	1,045.00
2023-07-27	1,012.00	1,042.00	1,008.00	1,034.00	1,034.00
2023-07-26	964.50	1,040.00	945.79	1,020.00	1,020.00
2023-07-25	990.00	1,017.00	977.50	1,017.00	1,017.00
2023-07-24	975.00	993.50	970.00	983.50	983.50
2023-07-21	970.50	984.00	952.00	979.00	979.00
2023-07-20	962.50	970.00	941.00	945.50	945.50
2023-07-19	933.00	975.00	930.76	971.00	971.00
2023-07-18	923.50	951.00	901.50	934.50	934.50
2023-07-17	900.00	931.00	900.00	922.50	922.50
2023-07-14	927.00	929.62	907.50	908.50	908.50
2023-07-13	920.50	957.00	920.50	937.00	937.00
2023-07-12	925.00	936.00	902.54	924.00	924.00
2023-07-11	946.50	947.50	927.50	937.50	937.50
2023-07-10	950.00	960.50	942.50	943.50	943.50
2023-07-07	931.50	956.85	931.50	952.00	952.00
2023-07-06	964.50	964.50	942.50	944.00	944.00
2023-07-05	965.50	983.50	956.50	970.50	970.50
2023-07-04	970.50	976.61	942.25	970.00	970.00
2023-07-03	915.00	981.50	915.00	973.50	973.50
2023-06-30	960.00	983.50	927.00	958.50	958.50
2023-06-29	940.00	946.02	918.00	937.00	937.00
2023-06-28	950.50	950.50	930.00	940.00	940.00

← NewerPage 14 of 21 · 1,258 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.