Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 663.50 | 722.00 | 663.50 | 705.50 | 705.50 | 0 |
| 2022-12-30 | 670.00 | 678.00 | 665.00 | 667.00 | 667.00 | 0 |
| 2022-12-29 | 662.00 | 675.00 | 662.00 | 669.00 | 669.00 | 0 |
| 2022-12-28 | 658.00 | 670.00 | 650.00 | 668.50 | 668.50 | 0 |
| 2022-12-23 | 650.00 | 670.88 | 650.00 | 665.00 | 665.00 | 0 |
| 2022-12-22 | 676.50 | 676.50 | 652.50 | 655.00 | 655.00 | 0 |
| 2022-12-21 | 673.50 | 678.50 | 650.00 | 671.00 | 671.00 | 0 |
| 2022-12-20 | 650.00 | 663.00 | 647.50 | 656.50 | 656.50 | 0 |
| 2022-12-19 | 671.00 | 671.00 | 656.00 | 661.50 | 661.50 | 0 |
| 2022-12-16 | 685.00 | 691.00 | 660.50 | 665.00 | 665.00 | 0 |
| 2022-12-15 | 737.50 | 737.50 | 684.50 | 692.50 | 692.50 | 0 |
| 2022-12-14 | 724.00 | 724.00 | 702.00 | 704.00 | 704.00 | 0 |
| 2022-12-13 | 718.00 | 739.50 | 715.50 | 721.50 | 721.50 | 0 |
| 2022-12-12 | 718.50 | 735.50 | 704.00 | 715.00 | 715.00 | 0 |
| 2022-12-09 | 719.00 | 724.00 | 705.00 | 713.00 | 713.00 | 0 |
| 2022-12-08 | 707.50 | 712.00 | 697.00 | 709.00 | 709.00 | 0 |
| 2022-12-07 | 702.50 | 704.00 | 682.00 | 700.50 | 700.50 | 0 |
| 2022-12-06 | 708.00 | 708.00 | 690.50 | 706.50 | 706.50 | 0 |
| 2022-12-05 | 713.50 | 730.50 | 710.00 | 717.00 | 717.00 | 0 |
| 2022-12-02 | 756.50 | 759.00 | 726.50 | 729.00 | 729.00 | 0 |
| 2022-12-01 | 730.00 | 765.25 | 730.00 | 737.50 | 737.50 | 0 |
| 2022-11-30 | 758.50 | 767.00 | 744.50 | 750.50 | 750.50 | 0 |
| 2022-11-29 | 728.50 | 751.50 | 728.50 | 746.00 | 746.00 | 0 |
| 2022-11-28 | 778.00 | 778.00 | 740.70 | 750.00 | 750.00 | 0 |
| 2022-11-25 | 748.50 | 752.50 | 740.00 | 750.00 | 750.00 | 0 |
| 2022-11-24 | 771.50 | 771.50 | 742.00 | 750.00 | 750.00 | 0 |
| 2022-11-23 | 755.00 | 755.00 | 744.00 | 747.50 | 747.50 | 0 |
| 2022-11-22 | 745.00 | 750.50 | 736.50 | 742.50 | 742.50 | 0 |
| 2022-11-21 | 751.00 | 752.00 | 737.00 | 741.00 | 741.00 | 0 |
| 2022-11-18 | 764.50 | 764.50 | 732.50 | 750.50 | 750.50 | 0 |
| 2022-11-17 | 727.50 | 736.21 | 708.00 | 728.50 | 728.50 | 0 |
| 2022-11-16 | 759.00 | 764.50 | 722.00 | 734.00 | 734.00 | 0 |
| 2022-11-15 | 781.00 | 781.00 | 729.00 | 735.50 | 735.50 | 0 |
| 2022-11-14 | 750.00 | 756.50 | 742.00 | 745.00 | 745.00 | 0 |
| 2022-11-11 | 764.00 | 781.75 | 751.00 | 756.00 | 756.00 | 0 |
| 2022-11-10 | 741.50 | 777.00 | 737.00 | 774.00 | 774.00 | 0 |
| 2022-11-09 | 754.50 | 754.50 | 724.50 | 737.50 | 737.50 | 0 |
| 2022-11-08 | 718.00 | 752.00 | 718.00 | 750.00 | 750.00 | 0 |
| 2022-11-07 | 699.00 | 760.00 | 699.00 | 748.00 | 748.00 | 0 |
| 2022-11-04 | 735.50 | 737.50 | 709.00 | 735.50 | 735.50 | 0 |
| 2022-11-03 | 703.50 | 711.00 | 682.09 | 707.50 | 707.50 | 0 |
| 2022-11-02 | 722.00 | 722.00 | 697.00 | 714.00 | 714.00 | 0 |
| 2022-11-01 | 689.50 | 718.50 | 689.50 | 709.50 | 709.50 | 0 |
| 2022-10-31 | 722.00 | 722.00 | 692.50 | 705.00 | 705.00 | 0 |
| 2022-10-28 | 689.50 | 707.50 | 684.00 | 701.50 | 701.50 | 0 |
| 2022-10-27 | 714.50 | 718.00 | 684.00 | 706.00 | 706.00 | 0 |
| 2022-10-26 | 695.00 | 717.00 | 684.50 | 717.00 | 717.00 | 0 |
| 2022-10-25 | 692.00 | 692.00 | 673.50 | 687.50 | 687.50 | 0 |
| 2022-10-24 | 703.50 | 703.50 | 669.50 | 678.00 | 678.00 | 0 |
| 2022-10-21 | 685.00 | 685.00 | 662.50 | 671.50 | 671.50 | 0 |
| 2022-10-20 | 705.00 | 705.00 | 674.50 | 680.00 | 680.00 | 0 |
| 2022-10-19 | 695.00 | 707.25 | 677.00 | 682.00 | 682.00 | 0 |
| 2022-10-18 | 665.00 | 684.50 | 665.00 | 680.50 | 680.50 | 0 |
| 2022-10-17 | 661.00 | 677.00 | 643.00 | 668.00 | 668.00 | 0 |
| 2022-10-14 | 665.50 | 665.50 | 630.50 | 651.00 | 651.00 | 0 |
| 2022-10-13 | 629.50 | 648.00 | 617.50 | 636.00 | 636.00 | 0 |
| 2022-10-12 | 640.00 | 666.50 | 623.50 | 632.00 | 632.00 | 0 |
| 2022-10-11 | 689.00 | 692.00 | 647.50 | 649.00 | 649.00 | 0 |
| 2022-10-10 | 740.00 | 740.00 | 696.00 | 699.00 | 699.00 | 0 |
| 2022-10-07 | 715.50 | 735.00 | 706.00 | 713.00 | 713.00 | 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.