Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,185.00 | 1,226.00 | 1,185.00 | 1,208.00 | 1,208.00 | 0 |
| 2025-02-19 | 1,196.00 | 1,215.00 | 1,185.00 | 1,197.00 | 1,197.00 | 0 |
| 2025-02-18 | 1,184.00 | 1,217.00 | 1,177.00 | 1,215.00 | 1,215.00 | 0 |
| 2025-02-17 | 1,183.00 | 1,220.40 | 1,170.96 | 1,184.00 | 1,184.00 | 0 |
| 2025-02-14 | 1,245.00 | 1,245.00 | 1,189.00 | 1,212.00 | 1,212.00 | 0 |
| 2025-02-13 | 1,180.00 | 1,200.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0 |
| 2025-02-12 | 1,210.00 | 1,213.88 | 1,183.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-02-11 | 1,199.00 | 1,207.00 | 1,151.20 | 1,204.00 | 1,204.00 | 0 |
| 2025-02-10 | 1,163.00 | 1,192.00 | 1,154.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-02-07 | 1,121.00 | 1,161.00 | 1,121.00 | 1,160.00 | 1,160.00 | 0 |
| 2025-02-06 | 1,133.00 | 1,161.00 | 1,128.23 | 1,152.00 | 1,152.00 | 0 |
| 2025-02-05 | 1,164.00 | 1,164.00 | 1,111.00 | 1,128.00 | 1,128.00 | 0 |
| 2025-02-04 | 1,090.00 | 1,124.00 | 1,090.00 | 1,123.00 | 1,123.00 | 0 |
| 2025-02-03 | 1,140.00 | 1,140.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0 |
| 2025-01-31 | 1,138.00 | 1,155.00 | 1,112.00 | 1,142.00 | 1,142.00 | 0 |
| 2025-01-30 | 1,139.00 | 1,168.00 | 1,139.00 | 1,157.00 | 1,157.00 | 0 |
| 2025-01-29 | 1,161.00 | 1,177.00 | 1,160.00 | 1,162.00 | 1,162.00 | 0 |
| 2025-01-28 | 1,156.00 | 1,199.00 | 1,133.40 | 1,172.00 | 1,172.00 | 0 |
| 2025-01-27 | 1,101.00 | 1,157.05 | 1,090.00 | 1,154.00 | 1,154.00 | 0 |
| 2025-01-24 | 1,100.00 | 1,137.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0 |
| 2025-01-23 | 1,100.00 | 1,130.00 | 1,100.00 | 1,127.00 | 1,127.00 | 0 |
| 2025-01-22 | 1,108.00 | 1,141.00 | 1,106.00 | 1,137.00 | 1,137.00 | 0 |
| 2025-01-21 | 1,099.00 | 1,104.00 | 1,034.00 | 1,102.00 | 1,102.00 | 0 |
| 2025-01-20 | 1,056.00 | 1,083.00 | 1,032.50 | 1,065.00 | 1,065.00 | 0 |
| 2025-01-17 | 1,063.00 | 1,089.00 | 1,063.00 | 1,078.00 | 1,078.00 | 0 |
| 2025-01-16 | 1,094.00 | 1,094.00 | 1,061.00 | 1,092.00 | 1,092.00 | 0 |
| 2025-01-15 | 1,017.00 | 1,048.00 | 1,017.00 | 1,048.00 | 1,048.00 | 0 |
| 2025-01-14 | 981.00 | 1,042.06 | 981.00 | 1,022.00 | 1,022.00 | 0 |
| 2025-01-13 | 1,059.00 | 1,059.00 | 1,006.30 | 1,016.00 | 1,016.00 | 0 |
| 2025-01-10 | 980.00 | 1,038.00 | 980.00 | 1,023.00 | 1,023.00 | 0 |
| 2025-01-09 | 1,089.00 | 1,089.00 | 1,025.00 | 1,027.00 | 1,027.00 | 0 |
| 2025-01-08 | 1,031.00 | 1,045.00 | 1,020.00 | 1,039.00 | 1,039.00 | 0 |
| 2025-01-07 | 1,034.00 | 1,071.00 | 1,016.00 | 1,031.00 | 1,031.00 | 0 |
| 2025-01-06 | 1,080.00 | 1,080.00 | 1,054.00 | 1,062.00 | 1,062.00 | 0 |
| 2025-01-03 | 1,070.00 | 1,070.00 | 1,046.00 | 1,058.00 | 1,058.00 | 0 |
| 2025-01-02 | 1,058.00 | 1,058.00 | 1,025.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-12-31 | 1,058.00 | 1,058.00 | 1,012.00 | 1,035.00 | 1,035.00 | 0 |
| 2024-12-30 | 1,022.00 | 1,025.00 | 997.00 | 1,012.00 | 1,012.00 | 0 |
| 2024-12-27 | 1,050.00 | 1,050.00 | 1,009.00 | 1,024.00 | 1,024.00 | 0 |
| 2024-12-24 | 1,074.00 | 1,074.00 | 1,018.00 | 1,034.00 | 1,034.00 | 0 |
| 2024-12-23 | 1,083.00 | 1,083.00 | 1,021.00 | 1,030.00 | 1,030.00 | 0 |
| 2024-12-20 | 1,036.00 | 1,049.00 | 1,023.00 | 1,033.00 | 1,033.00 | 0 |
| 2024-12-19 | 1,100.00 | 1,100.00 | 1,024.00 | 1,042.00 | 1,042.00 | 0 |
| 2024-12-18 | 1,050.00 | 1,079.00 | 1,045.00 | 1,069.00 | 1,069.00 | 0 |
| 2024-12-17 | 1,040.00 | 1,071.00 | 1,040.00 | 1,058.00 | 1,058.00 | 0 |
| 2024-12-16 | 1,063.00 | 1,099.00 | 1,055.41 | 1,073.00 | 1,073.00 | 0 |
| 2024-12-13 | 1,053.00 | 1,080.00 | 1,051.00 | 1,063.00 | 1,063.00 | 0 |
| 2024-12-12 | 1,100.00 | 1,100.00 | 1,070.76 | 1,083.00 | 1,083.00 | 0 |
| 2024-12-11 | 1,100.00 | 1,100.00 | 1,044.60 | 1,053.00 | 1,053.00 | 0 |
| 2024-12-10 | 1,045.00 | 1,057.00 | 1,038.00 | 1,052.00 | 1,052.00 | 0 |
| 2024-12-09 | 1,046.00 | 1,063.00 | 1,034.00 | 1,057.00 | 1,057.00 | 0 |
| 2024-12-06 | 1,053.00 | 1,099.00 | 1,043.00 | 1,046.00 | 1,046.00 | 0 |
| 2024-12-05 | 1,045.00 | 1,065.15 | 1,037.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-12-04 | 1,066.00 | 1,068.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0 |
| 2024-12-03 | 1,080.00 | 1,081.00 | 1,062.00 | 1,066.00 | 1,066.00 | 0 |
| 2024-12-02 | 1,020.00 | 1,079.00 | 1,020.00 | 1,074.00 | 1,074.00 | 0 |
| 2024-11-29 | 1,074.00 | 1,074.00 | 1,032.00 | 1,061.00 | 1,061.00 | 0 |
| 2024-11-28 | 1,060.00 | 1,070.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0 |
| 2024-11-27 | 1,060.00 | 1,072.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-11-26 | 1,060.00 | 1,083.00 | 1,053.00 | 1,057.00 | 1,057.00 | 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.