Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 717.00 | 721.00 | 691.50 | 691.50 | 691.50 | 0 |
| 2025-11-05 | 715.50 | 737.00 | 643.50 | 717.00 | 717.00 | 0 |
| 2025-11-04 | 736.00 | 739.16 | 716.00 | 721.50 | 721.50 | 0 |
| 2025-11-03 | 755.50 | 764.50 | 733.38 | 745.50 | 745.50 | 0 |
| 2025-10-31 | 750.00 | 750.00 | 715.50 | 746.00 | 746.00 | 0 |
| 2025-10-30 | 790.00 | 804.00 | 727.50 | 728.00 | 728.00 | 0 |
| 2025-10-29 | 840.00 | 845.50 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-10-28 | 846.00 | 848.00 | 837.00 | 840.00 | 840.00 | 0 |
| 2025-10-27 | 815.00 | 848.53 | 810.00 | 841.00 | 841.00 | 0 |
| 2025-10-24 | 792.50 | 810.50 | 792.00 | 802.50 | 802.50 | 0 |
| 2025-10-23 | 781.50 | 805.08 | 781.50 | 792.50 | 792.50 | 0 |
| 2025-10-22 | 827.50 | 827.50 | 794.66 | 799.00 | 799.00 | 0 |
| 2025-10-21 | 792.50 | 803.50 | 788.50 | 799.00 | 799.00 | 0 |
| 2025-10-20 | 801.00 | 808.50 | 792.00 | 794.00 | 794.00 | 0 |
| 2025-10-17 | 800.00 | 812.00 | 791.06 | 798.00 | 798.00 | 0 |
| 2025-10-16 | 838.00 | 846.00 | 813.98 | 820.50 | 820.50 | 0 |
| 2025-10-15 | 839.50 | 853.50 | 839.50 | 843.00 | 843.00 | 0 |
| 2025-10-14 | 854.50 | 854.50 | 826.00 | 842.50 | 842.50 | 0 |
| 2025-10-13 | 840.00 | 854.00 | 829.00 | 838.00 | 838.00 | 0 |
| 2025-10-10 | 861.00 | 880.50 | 839.00 | 839.00 | 839.00 | 0 |
| 2025-10-09 | 866.00 | 876.00 | 847.00 | 852.50 | 852.50 | 0 |
| 2025-10-08 | 865.50 | 872.00 | 852.50 | 866.00 | 866.00 | 0 |
| 2025-10-07 | 892.50 | 892.50 | 853.00 | 862.50 | 862.50 | 0 |
| 2025-10-06 | 891.00 | 908.00 | 863.88 | 868.00 | 868.00 | 0 |
| 2025-10-03 | 888.00 | 900.00 | 859.00 | 886.50 | 886.50 | 0 |
| 2025-10-02 | 900.00 | 900.00 | 875.00 | 880.50 | 880.50 | 0 |
| 2025-10-01 | 883.00 | 899.50 | 874.94 | 884.00 | 884.00 | 0 |
| 2025-09-30 | 908.00 | 912.50 | 880.37 | 885.00 | 885.00 | 0 |
| 2025-09-29 | 903.00 | 919.50 | 899.00 | 909.00 | 909.00 | 0 |
| 2025-09-26 | 922.00 | 922.00 | 900.00 | 908.00 | 908.00 | 0 |
| 2025-09-25 | 922.00 | 931.50 | 900.66 | 913.50 | 913.50 | 0 |
| 2025-09-24 | 927.50 | 938.10 | 921.50 | 922.00 | 922.00 | 0 |
| 2025-09-23 | 921.00 | 952.00 | 921.00 | 932.50 | 932.50 | 0 |
| 2025-09-22 | 929.00 | 937.00 | 918.50 | 924.50 | 924.50 | 0 |
| 2025-09-19 | 974.00 | 974.50 | 937.50 | 937.50 | 937.50 | 0 |
| 2025-09-18 | 949.50 | 972.50 | 944.00 | 948.00 | 948.00 | 0 |
| 2025-09-17 | 919.50 | 965.50 | 919.50 | 945.00 | 945.00 | 0 |
| 2025-09-16 | 953.00 | 965.00 | 931.50 | 935.00 | 935.00 | 0 |
| 2025-09-15 | 921.50 | 972.00 | 921.50 | 949.50 | 949.50 | 0 |
| 2025-09-12 | 948.00 | 959.50 | 940.00 | 948.50 | 948.50 | 0 |
| 2025-09-11 | 933.00 | 951.00 | 920.50 | 949.00 | 949.00 | 0 |
| 2025-09-10 | 940.00 | 942.00 | 918.00 | 929.00 | 929.00 | 0 |
| 2025-09-09 | 939.00 | 966.50 | 933.00 | 936.00 | 936.00 | 0 |
| 2025-09-08 | 971.00 | 1,007.00 | 935.00 | 937.00 | 937.00 | 0 |
| 2025-09-05 | 1,019.00 | 1,019.00 | 977.00 | 982.50 | 982.50 | 0 |
| 2025-09-04 | 991.00 | 996.50 | 985.00 | 992.50 | 992.50 | 0 |
| 2025-09-03 | 1,023.00 | 1,033.00 | 965.00 | 984.50 | 984.50 | 0 |
| 2025-09-02 | 1,011.00 | 1,038.00 | 1,008.00 | 1,024.00 | 1,024.00 | 0 |
| 2025-09-01 | 1,029.00 | 1,037.00 | 1,000.00 | 1,014.00 | 1,014.00 | 0 |
| 2025-08-29 | 1,017.00 | 1,035.00 | 1,007.00 | 1,027.00 | 1,027.00 | 0 |
| 2025-08-28 | 1,001.00 | 1,028.00 | 1,001.00 | 1,018.00 | 1,018.00 | 0 |
| 2025-08-27 | 1,032.00 | 1,054.00 | 1,010.90 | 1,017.00 | 1,017.00 | 0 |
| 2025-08-26 | 1,040.00 | 1,045.85 | 1,017.00 | 1,026.00 | 1,026.00 | 0 |
| 2025-08-22 | 1,050.00 | 1,050.00 | 1,013.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-08-21 | 1,007.00 | 1,031.00 | 1,007.00 | 1,016.00 | 1,016.00 | 0 |
| 2025-08-20 | 1,005.00 | 1,039.00 | 1,000.00 | 1,030.00 | 1,030.00 | 0 |
| 2025-08-19 | 1,023.00 | 1,023.00 | 982.50 | 1,011.00 | 1,011.00 | 0 |
| 2025-08-18 | 998.50 | 1,017.00 | 953.00 | 1,006.00 | 1,006.00 | 0 |
| 2025-08-15 | 1,000.00 | 1,019.00 | 998.50 | 999.00 | 999.00 | 0 |
| 2025-08-14 | 1,022.00 | 1,032.00 | 1,005.00 | 1,006.00 | 1,006.00 | 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.