Burford Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-27	1,006.00	1,006.00	933.00	943.50	943.50
2023-06-26	995.00	995.00	950.24	963.00	963.00
2023-06-23	975.00	997.50	974.00	988.00	988.00
2023-06-22	1,009.00	1,018.00	964.50	986.00	986.00
2023-06-21	1,006.00	1,025.00	990.50	998.00	998.00
2023-06-20	988.00	1,003.00	950.00	996.00	996.00
2023-06-19	1,000.00	1,013.00	986.50	996.00	996.00
2023-06-16	991.00	1,010.00	985.00	992.50	992.50
2023-06-15	1,012.00	1,013.00	970.00	990.00	990.00
2023-06-14	1,045.00	1,050.20	1,012.00	1,025.00	1,025.00
2023-06-13	1,030.00	1,067.00	1,019.00	1,045.00	1,045.00
2023-06-12	1,091.00	1,091.00	1,042.00	1,042.00	1,042.00
2023-06-09	1,058.00	1,068.00	1,038.00	1,040.00	1,040.00
2023-06-08	1,058.00	1,065.00	1,044.00	1,057.00	1,057.00
2023-06-07	1,120.00	1,120.00	1,055.00	1,057.00	1,057.00
2023-06-06	1,118.00	1,118.00	1,068.00	1,090.00	1,090.00
2023-06-05	1,100.00	1,100.00	1,063.00	1,068.00	1,068.00
2023-06-02	1,104.00	1,136.00	1,072.00	1,079.00	1,079.00
2023-06-01	1,087.00	1,121.00	1,081.00	1,092.00	1,092.00
2023-05-31	1,124.00	1,124.00	1,043.00	1,077.00	1,077.00
2023-05-30	1,085.00	1,100.00	1,070.00	1,072.00	1,072.00
2023-05-26	1,085.00	1,103.00	1,072.84	1,087.00	1,087.00
2023-05-25	1,099.00	1,099.00	1,040.00	1,080.00	1,080.00
2023-05-24	1,070.00	1,095.00	1,057.00	1,060.00	1,060.00
2023-05-23	1,100.00	1,100.00	1,057.08	1,080.00	1,080.00
2023-05-22	1,082.00	1,095.00	1,031.00	1,060.00	1,060.00
2023-05-19	1,136.00	1,136.00	1,098.00	1,099.00	1,099.00
2023-05-18	1,120.00	1,120.00	1,093.00	1,105.00	1,105.00
2023-05-17	1,100.00	1,114.00	1,085.00	1,095.00	1,095.00
2023-05-16	1,095.00	1,123.00	1,061.71	1,108.00	1,108.00
2023-05-15	1,107.00	1,107.00	1,070.00	1,096.00	1,096.00
2023-05-12	1,090.00	1,103.00	1,080.00	1,096.00	1,096.00
2023-05-11	1,018.00	1,083.00	1,018.00	1,079.00	1,079.00
2023-05-10	1,075.00	1,094.00	1,064.00	1,068.00	1,068.00
2023-05-09	1,044.00	1,075.00	1,043.00	1,073.00	1,073.00
2023-05-05	1,013.00	1,053.00	1,002.00	1,041.00	1,041.00
2023-05-04	1,056.00	1,086.00	1,040.00	1,040.00	1,040.00
2023-05-03	1,066.00	1,069.00	1,001.00	1,059.00	1,059.00
2023-05-02	1,005.00	1,074.00	1,005.00	1,028.00	1,028.00
2023-04-28	1,010.00	1,056.00	1,010.00	1,046.00	1,046.00
2023-04-27	1,057.00	1,057.00	979.00	1,015.00	1,015.00
2023-04-26	1,030.00	1,030.00	1,001.00	1,010.00	1,010.00
2023-04-25	1,023.00	1,046.00	1,005.00	1,015.00	1,015.00
2023-04-24	1,043.00	1,061.00	1,026.28	1,041.00	1,041.00
2023-04-21	1,047.00	1,057.00	1,030.00	1,047.00	1,047.00
2023-04-20	1,049.00	1,060.00	1,005.00	1,035.00	1,035.00
2023-04-19	1,010.00	1,027.06	997.00	1,003.00	1,003.00
2023-04-18	1,030.00	1,030.00	1,003.00	1,018.00	1,018.00
2023-04-17	1,003.00	1,030.90	1,001.00	1,030.00	1,030.00
2023-04-14	987.50	1,028.00	982.70	1,000.00	1,000.00
2023-04-13	1,000.00	1,014.00	984.50	991.50	991.50
2023-04-12	1,010.00	1,016.00	956.00	1,007.00	1,007.00
2023-04-11	1,000.00	1,023.00	980.00	1,003.00	1,003.00
2023-04-06	955.00	979.00	926.16	978.50	978.50
2023-04-05	900.00	958.32	885.00	946.50	946.50
2023-04-04	908.00	910.00	845.91	910.00	910.00
2023-04-03	922.00	1,074.00	912.50	918.00	918.00
2023-03-31	569.00	759.00	564.00	754.50	754.50
2023-03-30	562.00	592.00	555.56	579.00	579.00
2023-03-29	535.50	582.00	535.50	568.00	568.00

← NewerPage 15 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.