Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 990.50 | 1,021.00 | 990.50 | 1,013.00 | 1,013.00 | 0 |
| 2025-05-19 | 1,018.00 | 1,024.00 | 991.00 | 1,007.00 | 1,007.00 | 0 |
| 2025-05-16 | 1,021.00 | 1,039.00 | 1,017.00 | 1,023.00 | 1,023.00 | 0 |
| 2025-05-15 | 1,072.00 | 1,090.00 | 1,033.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-14 | 1,042.00 | 1,071.00 | 1,002.00 | 1,062.00 | 1,062.00 | 0 |
| 2025-05-13 | 1,041.00 | 1,085.00 | 1,041.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-05-12 | 1,043.00 | 1,094.00 | 1,043.00 | 1,073.00 | 1,073.00 | 0 |
| 2025-05-09 | 1,082.00 | 1,082.00 | 1,036.00 | 1,043.00 | 1,043.00 | 0 |
| 2025-05-08 | 1,040.00 | 1,080.00 | 1,040.00 | 1,063.00 | 1,063.00 | 0 |
| 2025-05-07 | 1,003.00 | 1,081.00 | 1,003.00 | 1,036.00 | 1,036.00 | 0 |
| 2025-05-06 | 1,076.00 | 1,076.00 | 1,026.00 | 1,044.00 | 1,044.00 | 0 |
| 2025-05-02 | 1,066.00 | 1,066.00 | 993.51 | 1,040.00 | 1,040.00 | 0 |
| 2025-05-01 | 1,030.00 | 1,036.00 | 1,018.00 | 1,028.00 | 1,028.00 | 0 |
| 2025-04-30 | 1,066.00 | 1,066.00 | 1,009.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-04-29 | 981.00 | 1,020.96 | 981.00 | 1,016.00 | 1,016.00 | 0 |
| 2025-04-28 | 1,001.00 | 1,039.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-04-25 | 1,000.00 | 1,039.00 | 1,000.00 | 1,024.00 | 1,024.00 | 0 |
| 2025-04-24 | 1,062.00 | 1,063.56 | 1,026.00 | 1,027.00 | 1,027.00 | 0 |
| 2025-04-23 | 1,022.00 | 1,083.00 | 1,022.00 | 1,065.00 | 1,065.00 | 0 |
| 2025-04-22 | 1,016.00 | 1,038.00 | 1,012.12 | 1,032.00 | 1,032.00 | 0 |
| 2025-04-17 | 1,030.00 | 1,065.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0 |
| 2025-04-16 | 1,035.00 | 1,061.00 | 1,019.00 | 1,061.00 | 1,061.00 | 0 |
| 2025-04-15 | 1,050.00 | 1,050.00 | 970.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-04-14 | 930.00 | 1,018.00 | 930.00 | 1,009.00 | 1,009.00 | 0 |
| 2025-04-11 | 945.00 | 955.34 | 918.00 | 944.00 | 944.00 | 0 |
| 2025-04-10 | 983.50 | 998.00 | 936.50 | 940.00 | 940.00 | 0 |
| 2025-04-09 | 908.50 | 928.50 | 888.00 | 908.00 | 908.00 | 0 |
| 2025-04-08 | 928.00 | 980.00 | 902.23 | 959.00 | 959.00 | 0 |
| 2025-04-07 | 871.00 | 964.99 | 831.89 | 896.00 | 896.00 | 0 |
| 2025-04-04 | 1,021.00 | 1,021.00 | 891.50 | 908.50 | 908.50 | 0 |
| 2025-04-03 | 1,049.00 | 1,049.00 | 957.50 | 971.50 | 971.50 | 0 |
| 2025-04-02 | 1,036.00 | 1,053.00 | 1,027.00 | 1,053.00 | 1,053.00 | 0 |
| 2025-04-01 | 990.00 | 1,046.00 | 990.00 | 1,044.00 | 1,044.00 | 0 |
| 2025-03-31 | 1,055.00 | 1,055.00 | 1,007.00 | 1,022.00 | 1,022.00 | 0 |
| 2025-03-28 | 1,035.00 | 1,074.00 | 1,035.00 | 1,055.00 | 1,055.00 | 0 |
| 2025-03-27 | 1,103.00 | 1,103.00 | 1,049.00 | 1,062.00 | 1,062.00 | 0 |
| 2025-03-26 | 1,073.00 | 1,082.00 | 1,065.00 | 1,069.00 | 1,069.00 | 0 |
| 2025-03-25 | 1,075.00 | 1,079.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0 |
| 2025-03-24 | 1,075.00 | 1,094.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-03-21 | 1,117.00 | 1,117.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0 |
| 2025-03-20 | 1,090.00 | 1,099.00 | 1,063.75 | 1,090.00 | 1,090.00 | 0 |
| 2025-03-19 | 1,055.00 | 1,074.00 | 1,055.00 | 1,071.00 | 1,071.00 | 0 |
| 2025-03-18 | 1,057.00 | 1,069.29 | 1,052.00 | 1,059.00 | 1,059.00 | 0 |
| 2025-03-17 | 1,055.00 | 1,064.00 | 1,042.55 | 1,058.00 | 1,058.00 | 0 |
| 2025-03-14 | 1,023.00 | 1,049.00 | 1,019.00 | 1,049.00 | 1,049.00 | 0 |
| 2025-03-13 | 1,012.00 | 1,047.00 | 1,012.00 | 1,026.00 | 1,026.00 | 0 |
| 2025-03-12 | 1,060.00 | 1,060.00 | 1,014.00 | 1,044.00 | 1,044.00 | 0 |
| 2025-03-11 | 995.00 | 1,035.00 | 989.54 | 1,011.00 | 1,011.00 | 0 |
| 2025-03-10 | 1,034.00 | 1,059.00 | 996.00 | 998.50 | 998.50 | 0 |
| 2025-03-07 | 1,071.00 | 1,111.00 | 1,022.00 | 1,034.00 | 1,034.00 | 0 |
| 2025-03-06 | 1,041.00 | 1,081.00 | 1,035.00 | 1,071.00 | 1,071.00 | 0 |
| 2025-03-05 | 1,103.00 | 1,103.00 | 1,053.00 | 1,054.00 | 1,054.00 | 0 |
| 2025-03-04 | 1,111.00 | 1,123.00 | 1,047.00 | 1,048.00 | 1,048.00 | 0 |
| 2025-03-03 | 1,244.00 | 1,244.00 | 1,023.00 | 1,143.00 | 1,143.00 | 0 |
| 2025-02-28 | 1,219.00 | 1,247.00 | 1,205.00 | 1,235.00 | 1,235.00 | 0 |
| 2025-02-27 | 1,194.00 | 1,231.00 | 1,185.00 | 1,226.00 | 1,226.00 | 0 |
| 2025-02-26 | 1,201.00 | 1,231.00 | 1,179.00 | 1,211.00 | 1,211.00 | 0 |
| 2025-02-25 | 1,208.00 | 1,226.00 | 1,195.00 | 1,215.00 | 1,215.00 | 0 |
| 2025-02-24 | 1,223.00 | 1,233.00 | 1,209.00 | 1,221.00 | 1,221.00 | 0 |
| 2025-02-21 | 1,212.00 | 1,234.00 | 1,198.00 | 1,222.00 | 1,222.00 | 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.