Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 725.00 | 738.50 | 715.50 | 724.50 | 724.50 | 0 |
| 2022-01-17 | 718.50 | 736.00 | 715.00 | 732.00 | 732.00 | 0 |
| 2022-01-14 | 726.50 | 736.50 | 714.50 | 721.50 | 721.50 | 0 |
| 2022-01-13 | 734.00 | 744.50 | 730.50 | 736.00 | 736.00 | 0 |
| 2022-01-12 | 740.00 | 754.00 | 738.00 | 741.50 | 741.50 | 0 |
| 2022-01-11 | 750.00 | 754.50 | 735.50 | 749.50 | 749.50 | 0 |
| 2022-01-10 | 764.00 | 777.00 | 753.50 | 758.00 | 758.00 | 0 |
| 2022-01-07 | 765.50 | 774.00 | 762.00 | 770.00 | 770.00 | 0 |
| 2022-01-06 | 762.50 | 777.50 | 760.00 | 772.50 | 772.50 | 0 |
| 2022-01-05 | 796.50 | 805.00 | 773.00 | 773.00 | 773.00 | 0 |
| 2022-01-04 | 785.00 | 812.50 | 779.08 | 804.00 | 804.00 | 0 |
| 2021-12-31 | 748.00 | 771.00 | 748.00 | 771.00 | 771.00 | 0 |
| 2021-12-30 | 744.00 | 761.00 | 744.00 | 757.00 | 757.00 | 0 |
| 2021-12-29 | 770.00 | 777.00 | 751.26 | 753.50 | 753.50 | 0 |
| 2021-12-24 | 763.00 | 775.26 | 763.00 | 770.00 | 770.00 | 0 |
| 2021-12-23 | 744.50 | 780.00 | 744.50 | 768.50 | 768.50 | 0 |
| 2021-12-22 | 752.50 | 773.50 | 748.50 | 756.00 | 756.00 | 0 |
| 2021-12-21 | 733.50 | 765.00 | 725.00 | 763.50 | 763.50 | 0 |
| 2021-12-20 | 740.00 | 749.50 | 725.35 | 727.00 | 727.00 | 0 |
| 2021-12-17 | 754.50 | 758.50 | 739.00 | 750.50 | 750.50 | 0 |
| 2021-12-16 | 741.00 | 771.50 | 741.00 | 761.00 | 761.00 | 0 |
| 2021-12-15 | 739.00 | 753.50 | 736.00 | 749.50 | 749.50 | 0 |
| 2021-12-14 | 751.00 | 758.00 | 744.50 | 744.50 | 744.50 | 0 |
| 2021-12-13 | 762.50 | 776.65 | 753.50 | 753.50 | 753.50 | 0 |
| 2021-12-10 | 760.50 | 771.00 | 753.50 | 766.00 | 766.00 | 0 |
| 2021-12-09 | 770.00 | 780.00 | 766.00 | 770.00 | 770.00 | 0 |
| 2021-12-08 | 770.00 | 780.60 | 751.50 | 770.00 | 770.00 | 0 |
| 2021-12-07 | 775.00 | 799.50 | 774.00 | 780.00 | 780.00 | 0 |
| 2021-12-06 | 741.50 | 799.50 | 741.50 | 783.50 | 783.50 | 0 |
| 2021-12-03 | 753.00 | 756.50 | 736.00 | 749.50 | 749.50 | 0 |
| 2021-12-02 | 761.50 | 782.50 | 755.00 | 756.50 | 756.50 | 0 |
| 2021-12-01 | 764.00 | 790.00 | 764.00 | 770.00 | 770.00 | 0 |
| 2021-11-30 | 770.00 | 777.00 | 760.00 | 763.00 | 763.00 | 0 |
| 2021-11-29 | 757.00 | 778.94 | 757.00 | 770.00 | 770.00 | 0 |
| 2021-11-26 | 781.00 | 781.50 | 755.50 | 761.00 | 761.00 | 0 |
| 2021-11-25 | 786.00 | 797.50 | 786.00 | 787.50 | 787.50 | 0 |
| 2021-11-24 | 782.00 | 786.00 | 773.00 | 785.00 | 785.00 | 0 |
| 2021-11-23 | 775.00 | 800.00 | 775.00 | 782.50 | 782.50 | 0 |
| 2021-11-22 | 775.00 | 806.50 | 775.00 | 782.00 | 782.00 | 0 |
| 2021-11-19 | 785.50 | 788.50 | 767.50 | 785.00 | 785.00 | 0 |
| 2021-11-18 | 806.50 | 812.00 | 780.50 | 795.00 | 795.00 | 0 |
| 2021-11-17 | 816.50 | 830.50 | 813.00 | 813.00 | 813.00 | 0 |
| 2021-11-16 | 836.50 | 845.00 | 818.00 | 822.50 | 822.50 | 0 |
| 2021-11-15 | 821.00 | 856.50 | 821.00 | 835.00 | 835.00 | 0 |
| 2021-11-12 | 835.00 | 840.50 | 825.00 | 825.00 | 825.00 | 0 |
| 2021-11-11 | 816.00 | 840.00 | 811.45 | 837.50 | 837.50 | 0 |
| 2021-11-10 | 824.00 | 843.50 | 813.50 | 816.00 | 816.00 | 0 |
| 2021-11-09 | 836.50 | 850.50 | 811.00 | 828.00 | 828.00 | 0 |
| 2021-11-08 | 862.50 | 866.00 | 839.50 | 841.00 | 841.00 | 0 |
| 2021-11-05 | 850.00 | 866.00 | 847.00 | 850.00 | 850.00 | 0 |
| 2021-11-04 | 829.00 | 848.00 | 822.45 | 839.50 | 839.50 | 0 |
| 2021-11-03 | 820.00 | 832.50 | 815.60 | 819.00 | 819.00 | 0 |
| 2021-11-02 | 773.50 | 831.50 | 767.50 | 824.00 | 824.00 | 0 |
| 2021-11-01 | 760.00 | 771.00 | 747.50 | 763.00 | 763.00 | 0 |
| 2021-10-29 | 743.50 | 759.50 | 733.00 | 749.50 | 749.50 | 0 |
| 2021-10-28 | 784.00 | 784.50 | 741.00 | 752.00 | 752.00 | 0 |
| 2021-10-27 | 794.00 | 796.29 | 745.50 | 775.00 | 775.00 | 0 |
| 2021-10-26 | 800.00 | 818.00 | 797.50 | 802.00 | 802.00 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.