Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 691.00 | 730.50 | 691.00 | 695.00 | 695.00 | 0 |
| 2026-02-02 | 697.00 | 720.50 | 685.50 | 719.00 | 719.00 | 0 |
| 2026-01-30 | 690.00 | 703.03 | 686.00 | 696.50 | 696.50 | 0 |
| 2026-01-29 | 689.50 | 700.50 | 681.11 | 694.00 | 694.00 | 0 |
| 2026-01-28 | 705.50 | 720.00 | 690.50 | 691.50 | 691.50 | 0 |
| 2026-01-27 | 706.50 | 714.51 | 694.50 | 710.50 | 710.50 | 0 |
| 2026-01-26 | 726.00 | 726.00 | 706.00 | 717.00 | 717.00 | 0 |
| 2026-01-23 | 746.00 | 746.00 | 707.00 | 709.00 | 709.00 | 0 |
| 2026-01-22 | 734.00 | 744.00 | 710.50 | 743.00 | 743.00 | 0 |
| 2026-01-21 | 714.00 | 728.50 | 710.50 | 710.50 | 710.50 | 0 |
| 2026-01-20 | 701.00 | 712.00 | 688.00 | 711.00 | 711.00 | 0 |
| 2026-01-19 | 722.50 | 752.00 | 689.00 | 692.50 | 692.50 | 0 |
| 2026-01-16 | 735.00 | 752.00 | 728.00 | 733.00 | 733.00 | 0 |
| 2026-01-15 | 739.00 | 740.50 | 723.50 | 734.50 | 734.50 | 0 |
| 2026-01-14 | 698.00 | 730.00 | 698.00 | 728.50 | 728.50 | 0 |
| 2026-01-13 | 680.00 | 713.50 | 680.00 | 709.00 | 709.00 | 0 |
| 2026-01-12 | 703.00 | 711.00 | 693.90 | 709.00 | 709.00 | 0 |
| 2026-01-09 | 701.50 | 703.50 | 683.50 | 693.50 | 693.50 | 0 |
| 2026-01-08 | 689.00 | 701.50 | 679.50 | 690.00 | 690.00 | 0 |
| 2026-01-07 | 690.00 | 698.00 | 682.50 | 692.00 | 692.00 | 0 |
| 2026-01-06 | 676.50 | 689.00 | 668.00 | 679.00 | 679.00 | 0 |
| 2026-01-05 | 670.00 | 683.50 | 644.79 | 674.00 | 674.00 | 0 |
| 2026-01-02 | 672.00 | 672.50 | 652.00 | 654.50 | 654.50 | 0 |
| 2025-12-31 | 690.00 | 690.00 | 666.00 | 666.00 | 666.00 | 0 |
| 2025-12-30 | 672.00 | 684.00 | 671.00 | 671.00 | 671.00 | 0 |
| 2025-12-29 | 690.00 | 690.00 | 653.00 | 680.50 | 680.50 | 0 |
| 2025-12-24 | 667.00 | 674.00 | 666.42 | 674.00 | 674.00 | 0 |
| 2025-12-23 | 681.00 | 682.00 | 665.00 | 672.50 | 672.50 | 0 |
| 2025-12-22 | 680.00 | 692.00 | 680.00 | 682.50 | 682.50 | 0 |
| 2025-12-19 | 710.00 | 710.00 | 685.50 | 690.50 | 690.50 | 0 |
| 2025-12-18 | 710.00 | 710.00 | 683.00 | 698.00 | 698.00 | 0 |
| 2025-12-17 | 678.00 | 699.00 | 670.00 | 690.50 | 690.50 | 0 |
| 2025-12-16 | 675.50 | 683.50 | 658.50 | 678.00 | 678.00 | 0 |
| 2025-12-15 | 699.50 | 699.50 | 661.48 | 663.00 | 663.00 | 0 |
| 2025-12-12 | 697.00 | 697.00 | 677.05 | 687.00 | 687.00 | 0 |
| 2025-12-11 | 696.50 | 696.50 | 676.00 | 676.00 | 676.00 | 0 |
| 2025-12-10 | 699.50 | 699.50 | 685.50 | 687.00 | 687.00 | 0 |
| 2025-12-09 | 683.00 | 694.00 | 671.67 | 691.50 | 691.50 | 0 |
| 2025-12-08 | 688.00 | 700.00 | 680.50 | 683.50 | 683.50 | 0 |
| 2025-12-05 | 711.00 | 711.00 | 685.00 | 687.00 | 687.00 | 0 |
| 2025-12-04 | 710.00 | 720.00 | 694.50 | 699.50 | 699.50 | 0 |
| 2025-12-03 | 718.50 | 718.50 | 698.50 | 708.00 | 708.00 | 0 |
| 2025-12-02 | 724.50 | 724.50 | 698.00 | 707.50 | 707.50 | 0 |
| 2025-12-01 | 720.50 | 723.96 | 702.00 | 715.00 | 715.00 | 0 |
| 2025-11-28 | 700.50 | 725.50 | 688.56 | 720.50 | 720.50 | 0 |
| 2025-11-27 | 701.50 | 716.00 | 682.50 | 684.50 | 684.50 | 0 |
| 2025-11-26 | 700.50 | 720.00 | 700.50 | 710.50 | 710.50 | 0 |
| 2025-11-25 | 689.00 | 720.00 | 677.00 | 720.00 | 720.00 | 0 |
| 2025-11-24 | 664.50 | 686.00 | 648.50 | 684.50 | 684.50 | 0 |
| 2025-11-21 | 651.50 | 665.00 | 641.50 | 649.00 | 649.00 | 0 |
| 2025-11-20 | 655.50 | 666.50 | 646.50 | 656.00 | 656.00 | 0 |
| 2025-11-19 | 630.50 | 653.00 | 629.50 | 650.00 | 650.00 | 0 |
| 2025-11-18 | 645.00 | 655.50 | 621.00 | 628.00 | 628.00 | 0 |
| 2025-11-17 | 654.00 | 654.00 | 636.50 | 636.50 | 636.50 | 0 |
| 2025-11-14 | 685.00 | 685.00 | 646.02 | 653.50 | 653.50 | 0 |
| 2025-11-13 | 695.00 | 695.00 | 661.00 | 663.00 | 663.00 | 0 |
| 2025-11-12 | 665.00 | 696.00 | 665.00 | 679.00 | 679.00 | 0 |
| 2025-11-11 | 682.00 | 686.50 | 673.00 | 679.50 | 679.50 | 0 |
| 2025-11-10 | 670.00 | 693.00 | 670.00 | 679.50 | 679.50 | 0 |
| 2025-11-07 | 699.50 | 699.50 | 669.50 | 673.00 | 673.00 | 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.