Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,022.00 | 1,036.00 | 992.50 | 1,026.00 | 1,026.00 | 0 |
| 2025-08-12 | 969.50 | 1,023.00 | 969.50 | 1,022.00 | 1,022.00 | 0 |
| 2025-08-11 | 986.00 | 1,014.00 | 981.50 | 987.00 | 987.00 | 0 |
| 2025-08-08 | 948.00 | 995.00 | 945.00 | 986.00 | 986.00 | 0 |
| 2025-08-07 | 964.50 | 981.00 | 933.00 | 959.00 | 959.00 | 0 |
| 2025-08-06 | 947.50 | 965.50 | 933.50 | 961.50 | 961.50 | 0 |
| 2025-08-05 | 959.50 | 964.00 | 944.00 | 948.50 | 948.50 | 0 |
| 2025-08-04 | 951.50 | 957.00 | 942.00 | 955.00 | 955.00 | 0 |
| 2025-08-01 | 961.50 | 1,005.00 | 941.00 | 943.00 | 943.00 | 0 |
| 2025-07-31 | 987.00 | 993.89 | 956.50 | 961.50 | 961.50 | 0 |
| 2025-07-30 | 1,039.00 | 1,039.00 | 980.00 | 995.00 | 995.00 | 0 |
| 2025-07-29 | 1,039.00 | 1,039.00 | 990.50 | 992.00 | 992.00 | 0 |
| 2025-07-28 | 1,028.00 | 1,034.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0 |
| 2025-07-25 | 1,022.00 | 1,034.00 | 1,014.00 | 1,026.00 | 1,026.00 | 0 |
| 2025-07-24 | 1,034.00 | 1,043.00 | 1,021.00 | 1,024.00 | 1,024.00 | 0 |
| 2025-07-23 | 1,031.00 | 1,041.70 | 1,022.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-07-22 | 1,030.00 | 1,042.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0 |
| 2025-07-21 | 1,061.00 | 1,091.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-07-18 | 1,069.00 | 1,077.00 | 1,043.00 | 1,056.00 | 1,056.00 | 0 |
| 2025-07-17 | 1,048.00 | 1,069.00 | 1,041.00 | 1,064.00 | 1,064.00 | 0 |
| 2025-07-16 | 1,040.00 | 1,065.00 | 1,025.00 | 1,038.00 | 1,038.00 | 0 |
| 2025-07-15 | 1,045.00 | 1,079.00 | 1,012.00 | 1,041.00 | 1,041.00 | 0 |
| 2025-07-14 | 1,055.00 | 1,067.00 | 1,026.00 | 1,052.00 | 1,052.00 | 0 |
| 2025-07-11 | 1,080.00 | 1,086.00 | 1,052.00 | 1,055.00 | 1,055.00 | 0 |
| 2025-07-10 | 1,051.00 | 1,113.00 | 1,051.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-07-09 | 1,052.00 | 1,081.00 | 1,052.00 | 1,065.00 | 1,065.00 | 0 |
| 2025-07-08 | 1,014.00 | 1,065.00 | 1,014.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-07-07 | 985.00 | 1,024.00 | 977.13 | 1,013.00 | 1,013.00 | 0 |
| 2025-07-04 | 972.00 | 1,019.00 | 972.00 | 982.00 | 982.00 | 0 |
| 2025-07-03 | 958.00 | 1,025.00 | 951.13 | 1,020.00 | 1,020.00 | 0 |
| 2025-07-02 | 944.50 | 962.00 | 938.50 | 949.50 | 949.50 | 0 |
| 2025-07-01 | 1,036.00 | 1,067.47 | 935.00 | 955.00 | 955.00 | 0 |
| 2025-06-30 | 850.00 | 873.50 | 822.00 | 854.00 | 854.00 | 0 |
| 2025-06-27 | 854.50 | 880.50 | 846.50 | 857.00 | 857.00 | 0 |
| 2025-06-26 | 808.00 | 849.50 | 808.00 | 845.00 | 845.00 | 0 |
| 2025-06-25 | 830.00 | 831.00 | 809.50 | 813.00 | 813.00 | 0 |
| 2025-06-24 | 818.50 | 834.00 | 812.10 | 827.50 | 827.50 | 0 |
| 2025-06-23 | 815.50 | 844.00 | 811.50 | 813.00 | 813.00 | 0 |
| 2025-06-20 | 815.00 | 836.50 | 815.00 | 818.50 | 818.50 | 0 |
| 2025-06-19 | 820.00 | 842.00 | 812.83 | 817.50 | 817.50 | 0 |
| 2025-06-18 | 818.50 | 839.29 | 812.00 | 813.00 | 813.00 | 0 |
| 2025-06-17 | 901.00 | 919.50 | 818.00 | 818.00 | 818.00 | 0 |
| 2025-06-16 | 938.00 | 940.00 | 918.50 | 930.00 | 930.00 | 0 |
| 2025-06-13 | 938.00 | 946.50 | 920.00 | 920.50 | 920.50 | 0 |
| 2025-06-12 | 1,020.00 | 1,020.00 | 950.00 | 951.50 | 951.50 | 0 |
| 2025-06-11 | 970.50 | 984.65 | 970.00 | 970.00 | 970.00 | 0 |
| 2025-06-10 | 974.50 | 1,006.81 | 970.00 | 980.00 | 980.00 | 0 |
| 2025-06-09 | 982.50 | 992.50 | 976.50 | 976.50 | 976.50 | 0 |
| 2025-06-06 | 972.50 | 998.50 | 956.00 | 990.00 | 990.00 | 0 |
| 2025-06-05 | 939.50 | 957.00 | 922.50 | 955.00 | 955.00 | 0 |
| 2025-06-04 | 944.00 | 955.25 | 922.50 | 937.00 | 937.00 | 0 |
| 2025-06-03 | 921.00 | 952.50 | 921.00 | 949.00 | 949.00 | 0 |
| 2025-06-02 | 999.00 | 999.00 | 927.00 | 937.50 | 937.50 | 0 |
| 2025-05-30 | 965.50 | 976.38 | 951.50 | 951.50 | 951.50 | 0 |
| 2025-05-29 | 998.50 | 998.50 | 951.00 | 964.00 | 964.00 | 0 |
| 2025-05-28 | 974.50 | 974.50 | 953.50 | 955.00 | 955.00 | 0 |
| 2025-05-27 | 999.50 | 999.50 | 953.21 | 974.50 | 974.50 | 0 |
| 2025-05-23 | 981.00 | 992.50 | 938.00 | 958.00 | 958.00 | 0 |
| 2025-05-22 | 993.00 | 993.00 | 970.00 | 980.00 | 980.00 | 0 |
| 2025-05-21 | 1,007.00 | 1,013.00 | 984.00 | 998.00 | 998.00 | 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.