Burford Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close
2022-10-06	750.00	750.00	701.00	710.00	710.00
2022-10-05	703.00	723.50	693.50	718.00	718.00
2022-10-04	655.50	704.00	655.50	702.00	702.00
2022-10-03	636.50	692.00	636.50	687.00	687.00
2022-09-30	637.50	674.41	637.50	666.00	666.00
2022-09-29	663.00	680.00	650.50	657.00	657.00
2022-09-28	655.50	677.00	643.00	674.00	674.00
2022-09-27	676.00	679.00	659.00	662.00	662.00
2022-09-26	658.00	689.50	656.00	676.50	676.50
2022-09-23	667.00	674.00	658.00	671.50	671.50
2022-09-22	673.00	682.50	665.86	675.50	675.50
2022-09-21	673.00	687.00	671.50	680.00	680.00
2022-09-20	697.50	707.00	676.50	683.00	683.00
2022-09-16	702.50	717.00	701.50	706.00	706.00
2022-09-15	702.50	717.00	696.97	713.00	713.00
2022-09-14	710.50	724.00	694.50	704.50	704.50
2022-09-13	735.00	743.00	722.50	724.00	724.00
2022-09-12	719.50	747.00	719.50	743.00	743.00
2022-09-09	728.50	741.00	710.50	730.00	730.00
2022-09-08	739.00	750.00	720.00	738.00	738.00
2022-09-07	754.00	770.00	738.00	750.00	750.00
2022-09-06	798.50	798.50	770.50	774.50	774.50
2022-09-05	784.00	794.50	776.00	776.00	776.00
2022-09-02	800.00	800.00	771.50	793.00	793.00
2022-09-01	775.00	808.50	769.00	769.00	769.00
2022-08-31	775.00	816.50	775.00	807.00	807.00
2022-08-30	775.00	832.00	775.00	807.00	807.00
2022-08-26	822.50	824.50	800.50	807.50	807.50
2022-08-25	813.50	820.50	801.00	815.50	815.50
2022-08-24	817.00	817.00	801.50	810.00	810.00
2022-08-23	847.00	847.00	792.41	815.00	815.00
2022-08-22	847.00	847.00	809.50	820.00	820.00
2022-08-19	830.50	834.00	815.00	828.00	828.00
2022-08-18	818.00	837.50	818.00	828.00	828.00
2022-08-17	830.00	849.50	812.00	825.00	825.00
2022-08-16	849.00	856.50	832.50	840.00	840.00
2022-08-15	894.50	921.00	826.00	839.00	839.00
2022-08-12	878.50	878.50	825.50	859.00	859.00
2022-08-11	839.50	881.50	839.50	866.50	866.50
2022-08-10	860.00	870.50	837.50	860.50	860.50
2022-08-09	898.50	919.50	860.28	875.50	875.50
2022-08-08	883.50	908.00	878.43	893.50	893.50
2022-08-05	908.00	914.00	884.00	884.00	884.00
2022-08-04	897.00	912.00	876.92	902.50	902.50
2022-08-03	822.50	908.50	810.00	906.50	906.50
2022-08-02	860.00	872.00	843.96	851.00	851.00
2022-08-01	860.00	886.50	860.00	878.50	878.50
2022-07-29	877.50	890.75	872.00	880.50	880.50
2022-07-28	881.50	886.00	870.00	885.00	885.00
2022-07-27	910.00	910.00	878.00	882.00	882.00
2022-07-26	899.50	906.50	883.00	887.00	887.00
2022-07-25	881.00	891.00	866.50	885.50	885.50
2022-07-22	880.00	924.50	880.00	895.50	895.50
2022-07-21	917.00	943.38	895.50	925.50	925.50
2022-07-20	879.00	916.39	879.00	913.50	913.50
2022-07-19	850.00	880.00	850.00	879.50	879.50
2022-07-18	869.50	883.50	856.50	870.00	870.00
2022-07-15	835.00	864.00	831.50	859.50	859.50
2022-07-14	845.00	850.00	829.00	837.00	837.00
2022-07-13	854.00	863.50	841.50	849.50	849.50

← NewerPage 18 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.