Burford Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,107.00 | 1,112.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-11-22 | 1,078.00 | 1,112.00 | 1,074.44 | 1,096.00 | 1,096.00 | 0 |
| 2024-11-21 | 1,040.00 | 1,088.00 | 1,040.00 | 1,076.00 | 1,076.00 | 0 |
| 2024-11-20 | 1,070.00 | 1,070.00 | 1,044.00 | 1,057.00 | 1,057.00 | 0 |
| 2024-11-19 | 1,020.00 | 1,059.00 | 1,020.00 | 1,053.00 | 1,053.00 | 0 |
| 2024-11-18 | 1,055.00 | 1,059.50 | 1,040.00 | 1,055.00 | 1,055.00 | 0 |
| 2024-11-15 | 1,048.00 | 1,069.00 | 1,044.00 | 1,055.00 | 1,055.00 | 0 |
| 2024-11-14 | 1,039.00 | 1,061.00 | 1,036.00 | 1,055.00 | 1,055.00 | 0 |
| 2024-11-13 | 1,044.00 | 1,050.00 | 1,016.00 | 1,045.00 | 1,045.00 | 0 |
| 2024-11-12 | 1,050.00 | 1,074.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-11-11 | 1,078.00 | 1,094.40 | 1,049.00 | 1,056.00 | 1,056.00 | 0 |
| 2024-11-08 | 1,113.00 | 1,120.00 | 1,077.28 | 1,107.00 | 1,107.00 | 0 |
| 2024-11-07 | 1,050.00 | 1,120.00 | 800.00 | 1,104.00 | 1,104.00 | 0 |
| 2024-11-06 | 1,071.00 | 1,125.00 | 1,064.00 | 1,086.00 | 1,086.00 | 0 |
| 2024-11-05 | 1,032.00 | 1,056.00 | 1,030.00 | 1,054.00 | 1,054.00 | 0 |
| 2024-11-04 | 1,001.00 | 1,042.00 | 1,000.00 | 1,033.00 | 1,033.00 | 0 |
| 2024-11-01 | 1,003.00 | 1,049.00 | 1,003.00 | 1,035.00 | 1,035.00 | 0 |
| 2024-10-31 | 1,048.00 | 1,056.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-10-30 | 1,086.00 | 1,086.00 | 1,024.99 | 1,051.00 | 1,051.00 | 0 |
| 2024-10-29 | 1,092.00 | 1,092.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0 |
| 2024-10-28 | 1,000.00 | 1,062.00 | 1,000.00 | 1,053.00 | 1,053.00 | 0 |
| 2024-10-25 | 1,098.00 | 1,098.00 | 1,045.00 | 1,048.00 | 1,048.00 | 0 |
| 2024-10-24 | 1,098.00 | 1,098.00 | 1,060.00 | 1,066.00 | 1,066.00 | 0 |
| 2024-10-23 | 1,021.00 | 1,063.00 | 1,021.00 | 1,062.00 | 1,062.00 | 0 |
| 2024-10-22 | 1,053.00 | 1,059.00 | 1,034.00 | 1,058.00 | 1,058.00 | 0 |
| 2024-10-21 | 1,073.00 | 1,097.00 | 1,051.00 | 1,053.00 | 1,053.00 | 0 |
| 2024-10-18 | 1,088.00 | 1,088.00 | 1,040.00 | 1,069.00 | 1,069.00 | 0 |
| 2024-10-17 | 1,013.00 | 1,069.00 | 1,013.00 | 1,062.00 | 1,062.00 | 0 |
| 2024-10-16 | 995.00 | 1,074.00 | 995.00 | 1,059.00 | 1,059.00 | 0 |
| 2024-10-15 | 983.00 | 1,050.00 | 983.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-10-14 | 978.50 | 1,036.00 | 978.50 | 1,033.00 | 1,033.00 | 0 |
| 2024-10-11 | 974.00 | 1,018.00 | 974.00 | 1,017.00 | 1,017.00 | 0 |
| 2024-10-10 | 1,005.00 | 1,016.00 | 997.00 | 1,011.00 | 1,011.00 | 0 |
| 2024-10-09 | 960.00 | 1,005.00 | 960.00 | 1,004.00 | 1,004.00 | 0 |
| 2024-10-08 | 963.00 | 997.50 | 963.00 | 989.00 | 989.00 | 0 |
| 2024-10-07 | 1,002.00 | 1,007.93 | 993.00 | 993.50 | 993.50 | 0 |
| 2024-10-04 | 960.00 | 1,012.00 | 960.00 | 1,005.00 | 1,005.00 | 0 |
| 2024-10-03 | 990.00 | 1,025.00 | 971.50 | 986.50 | 986.50 | 0 |
| 2024-10-02 | 965.00 | 983.50 | 949.00 | 981.50 | 981.50 | 0 |
| 2024-10-01 | 993.50 | 993.50 | 962.50 | 972.00 | 972.00 | 0 |
| 2024-09-30 | 1,018.00 | 1,020.00 | 989.50 | 989.50 | 989.50 | 0 |
| 2024-09-27 | 999.00 | 1,023.00 | 987.14 | 1,022.00 | 1,022.00 | 0 |
| 2024-09-26 | 980.00 | 1,008.00 | 980.00 | 1,002.00 | 1,002.00 | 0 |
| 2024-09-25 | 985.50 | 1,001.00 | 981.00 | 983.50 | 983.50 | 0 |
| 2024-09-24 | 1,008.00 | 1,011.00 | 989.50 | 994.50 | 994.50 | 0 |
| 2024-09-23 | 995.50 | 1,030.00 | 992.00 | 1,002.00 | 1,002.00 | 0 |
| 2024-09-20 | 990.00 | 1,022.00 | 990.00 | 1,005.00 | 1,005.00 | 0 |
| 2024-09-19 | 990.00 | 1,039.00 | 990.00 | 1,027.00 | 1,027.00 | 0 |
| 2024-09-18 | 1,016.00 | 1,023.00 | 1,007.00 | 1,014.00 | 1,014.00 | 0 |
| 2024-09-17 | 999.00 | 1,026.00 | 999.00 | 1,021.00 | 1,021.00 | 0 |
| 2024-09-16 | 961.00 | 1,011.00 | 961.00 | 992.00 | 992.00 | 0 |
| 2024-09-13 | 994.00 | 1,015.00 | 984.35 | 1,004.00 | 1,004.00 | 0 |
| 2024-09-12 | 973.50 | 988.50 | 969.50 | 988.50 | 988.50 | 0 |
| 2024-09-11 | 959.00 | 973.50 | 957.50 | 963.50 | 963.50 | 0 |
| 2024-09-10 | 980.00 | 999.50 | 959.00 | 959.00 | 959.00 | 0 |
| 2024-09-09 | 967.50 | 991.00 | 967.00 | 988.50 | 988.50 | 0 |
| 2024-09-06 | 981.00 | 991.05 | 969.00 | 969.00 | 969.00 | 0 |
| 2024-09-05 | 1,042.00 | 1,042.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2024-09-04 | 974.50 | 999.05 | 965.50 | 991.00 | 991.00 | 0 |
| 2024-09-03 | 1,002.00 | 1,016.00 | 966.50 | 1,003.00 | 1,003.00 | 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.