Burford Capital Limited (AIM:BUR)
London
· Delayed Price · Currency is GBP · Price in GBX 687.00
-12.50 (-1.79%)
At close: Dec 5, 2025
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 711.00 | 711.00 | 685.00 | 687.00 | 687.00 | -1.79% | 85,613 |
| Dec 4, 2025 | 710.00 | 720.00 | 694.50 | 699.50 | 699.50 | -1.20% | 120,203 |
| Dec 3, 2025 | 718.50 | 718.50 | 698.50 | 708.00 | 708.00 | 0.07% | 130,787 |
| Dec 2, 2025 | 724.50 | 724.50 | 698.00 | 707.50 | 707.50 | -1.05% | 147,578 |
| Dec 1, 2025 | 720.50 | 723.96 | 702.00 | 715.00 | 715.00 | -0.76% | 303,208 |
| Nov 28, 2025 | 700.50 | 725.50 | 688.56 | 720.50 | 720.50 | 5.26% | 594,741 |
| Nov 27, 2025 | 701.50 | 716.00 | 682.50 | 684.50 | 684.50 | -3.66% | 88,961 |
| Nov 26, 2025 | 700.50 | 716.50 | 700.50 | 710.50 | 710.50 | -1.32% | 223,737 |
| Nov 25, 2025 | 689.00 | 720.00 | 677.00 | 720.00 | 720.00 | 5.19% | 512,979 |
| Nov 24, 2025 | 664.50 | 686.00 | 648.50 | 684.50 | 684.50 | 5.47% | 542,378 |
| Nov 21, 2025 | 651.50 | 658.00 | 641.50 | 649.00 | 649.00 | -1.07% | 157,638 |
| Nov 20, 2025 | 655.50 | 666.50 | 646.50 | 656.00 | 656.00 | 0.92% | 328,899 |
| Nov 19, 2025 | 630.50 | 653.00 | 629.50 | 650.00 | 650.00 | 3.50% | 288,622 |
| Nov 18, 2025 | 645.00 | 655.50 | 621.00 | 628.00 | 628.00 | -1.34% | 187,126 |
| Nov 17, 2025 | 654.00 | 654.00 | 636.50 | 636.50 | 636.50 | -2.60% | 283,743 |
| Nov 14, 2025 | 685.00 | 685.00 | 646.02 | 653.50 | 653.50 | -1.43% | 308,393 |
| Nov 13, 2025 | 695.00 | 695.00 | 661.00 | 663.00 | 663.00 | -2.36% | 250,634 |
| Nov 12, 2025 | 665.00 | 696.00 | 665.00 | 679.00 | 679.00 | -0.07% | 214,955 |
| Nov 11, 2025 | 682.00 | 686.50 | 673.00 | 679.50 | 679.50 | - | 150,816 |
| Nov 10, 2025 | 670.00 | 693.00 | 670.00 | 679.50 | 679.50 | 0.97% | 216,593 |
| Nov 7, 2025 | 699.50 | 699.50 | 669.50 | 673.00 | 673.00 | -2.68% | 1,528,326 |
| Nov 6, 2025 | 717.00 | 721.00 | 691.50 | 691.50 | 691.50 | -3.56% | 743,739 |
| Nov 5, 2025 | 715.50 | 737.00 | 643.50 | 717.00 | 717.00 | -0.62% | 922,455 |
| Nov 4, 2025 | 736.00 | 739.16 | 716.00 | 721.50 | 721.50 | -3.22% | 255,951 |
| Nov 3, 2025 | 755.50 | 764.50 | 733.38 | 745.50 | 745.50 | -0.07% | 317,299 |
| Oct 31, 2025 | 750.00 | 750.00 | 715.50 | 746.00 | 746.00 | 2.47% | 429,632 |
| Oct 30, 2025 | 790.00 | 804.00 | 727.50 | 728.00 | 723.21 | -11.22% | 742,145 |
| Oct 29, 2025 | 840.00 | 845.50 | 820.00 | 820.00 | 814.61 | -2.38% | 297,889 |
| Oct 28, 2025 | 846.00 | 848.00 | 837.00 | 840.00 | 834.48 | -0.12% | 199,152 |
| Oct 27, 2025 | 815.00 | 848.53 | 810.00 | 841.00 | 835.47 | 4.80% | 858,645 |
| Oct 24, 2025 | 792.50 | 810.50 | 792.00 | 802.50 | 797.22 | 1.26% | 671,384 |
| Oct 23, 2025 | 781.50 | 805.08 | 781.50 | 792.50 | 787.29 | -0.81% | 274,568 |
| Oct 22, 2025 | 827.50 | 827.50 | 794.66 | 799.00 | 793.75 | - | 202,390 |
| Oct 21, 2025 | 792.50 | 803.50 | 788.50 | 799.00 | 793.75 | 0.63% | 1,073,352 |
| Oct 20, 2025 | 801.00 | 808.50 | 792.00 | 794.00 | 788.78 | -0.50% | 222,033 |
| Oct 17, 2025 | 800.00 | 812.00 | 791.06 | 798.00 | 792.75 | -2.74% | 334,764 |
| Oct 16, 2025 | 838.00 | 846.00 | 813.98 | 820.50 | 815.11 | -2.67% | 486,294 |
| Oct 15, 2025 | 839.50 | 853.50 | 839.50 | 843.00 | 837.46 | 0.06% | 114,735 |
| Oct 14, 2025 | 854.50 | 854.50 | 826.00 | 842.50 | 836.96 | 0.54% | 251,467 |
| Oct 13, 2025 | 840.00 | 854.00 | 829.00 | 838.00 | 832.49 | -0.12% | 170,073 |
| Oct 10, 2025 | 861.00 | 880.50 | 839.00 | 839.00 | 833.48 | -1.58% | 132,345 |
| Oct 9, 2025 | 866.00 | 876.00 | 847.00 | 852.50 | 846.90 | -1.56% | 154,290 |
| Oct 8, 2025 | 865.50 | 872.00 | 852.50 | 866.00 | 860.31 | 0.41% | 221,934 |
| Oct 7, 2025 | 892.50 | 892.50 | 853.00 | 862.50 | 856.83 | -0.63% | 170,486 |
| Oct 6, 2025 | 891.00 | 908.00 | 863.88 | 868.00 | 862.29 | -2.09% | 152,797 |
| Oct 3, 2025 | 888.00 | 900.00 | 859.00 | 886.50 | 880.67 | 0.68% | 176,587 |
| Oct 2, 2025 | 900.00 | 900.00 | 875.00 | 880.50 | 874.71 | -0.40% | 195,891 |
| Oct 1, 2025 | 883.00 | 899.50 | 874.94 | 884.00 | 878.19 | -0.11% | 177,840 |
| Sep 30, 2025 | 908.00 | 912.50 | 880.37 | 885.00 | 879.18 | -2.64% | 178,297 |
| Sep 29, 2025 | 903.00 | 919.50 | 899.00 | 909.00 | 903.02 | 0.11% | 67,813 |
| Sep 26, 2025 | 922.00 | 922.00 | 900.00 | 908.00 | 902.03 | -0.60% | 67,344 |
| Sep 25, 2025 | 922.00 | 931.50 | 900.66 | 913.50 | 907.49 | -0.92% | 264,718 |
| Sep 24, 2025 | 927.50 | 938.10 | 921.50 | 922.00 | 915.94 | -1.13% | 49,316 |
| Sep 23, 2025 | 921.00 | 952.00 | 921.00 | 932.50 | 926.37 | 0.87% | 76,587 |
| Sep 22, 2025 | 929.00 | 937.00 | 918.50 | 924.50 | 918.42 | -1.39% | 122,467 |
| Sep 19, 2025 | 974.00 | 974.50 | 937.50 | 937.50 | 931.34 | -1.11% | 84,650 |
| Sep 18, 2025 | 949.50 | 972.50 | 944.00 | 948.00 | 941.77 | 0.32% | 41,494 |
| Sep 17, 2025 | 919.50 | 965.50 | 919.50 | 945.00 | 938.79 | 1.07% | 77,495 |
| Sep 16, 2025 | 953.00 | 965.00 | 931.50 | 935.00 | 928.85 | -1.53% | 115,202 |
| Sep 15, 2025 | 921.50 | 972.00 | 921.50 | 949.50 | 943.26 | 0.11% | 111,826 |
| Sep 12, 2025 | 948.00 | 959.50 | 940.00 | 948.50 | 942.26 | -0.05% | 134,782 |
| Sep 11, 2025 | 933.00 | 951.00 | 920.50 | 949.00 | 942.76 | 2.15% | 229,575 |
| Sep 10, 2025 | 940.00 | 942.00 | 918.00 | 929.00 | 922.89 | -0.75% | 270,386 |
| Sep 9, 2025 | 939.00 | 966.50 | 933.00 | 936.00 | 929.85 | -0.11% | 142,704 |
| Sep 8, 2025 | 971.00 | 1,007.00 | 935.00 | 937.00 | 930.84 | -4.63% | 253,504 |
| Sep 5, 2025 | 1,019.00 | 1,019.00 | 977.00 | 982.50 | 976.04 | -1.01% | 81,487 |
| Sep 4, 2025 | 991.00 | 996.50 | 985.00 | 992.50 | 985.98 | 0.81% | 89,258 |
| Sep 3, 2025 | 1,023.00 | 1,033.00 | 965.00 | 984.50 | 978.03 | -3.86% | 394,557 |
| Sep 2, 2025 | 1,011.00 | 1,038.00 | 1,008.00 | 1,024.00 | 1,017.27 | 0.99% | 221,274 |
| Sep 1, 2025 | 1,029.00 | 1,037.00 | 1,000.00 | 1,014.00 | 1,007.33 | -1.27% | 50,653 |
| Aug 29, 2025 | 1,017.00 | 1,035.00 | 1,007.00 | 1,027.00 | 1,020.25 | 0.88% | 113,486 |
| Aug 28, 2025 | 1,001.00 | 1,028.00 | 1,001.00 | 1,018.00 | 1,011.31 | 0.10% | 146,016 |
| Aug 27, 2025 | 1,032.00 | 1,054.00 | 1,010.90 | 1,017.00 | 1,010.31 | -0.88% | 121,019 |
| Aug 26, 2025 | 1,040.00 | 1,045.85 | 1,017.00 | 1,026.00 | 1,019.25 | -1.06% | 120,997 |
| Aug 22, 2025 | 1,050.00 | 1,050.00 | 1,013.00 | 1,037.00 | 1,030.18 | 2.07% | 131,104 |
| Aug 21, 2025 | 1,007.00 | 1,031.00 | 1,007.00 | 1,016.00 | 1,009.32 | -1.36% | 132,022 |
| Aug 20, 2025 | 1,005.00 | 1,039.00 | 1,000.00 | 1,030.00 | 1,023.23 | 1.88% | 258,667 |
| Aug 19, 2025 | 1,023.00 | 1,023.00 | 982.50 | 1,011.00 | 1,004.35 | 0.50% | 233,759 |
| Aug 18, 2025 | 998.50 | 1,017.00 | 953.00 | 1,006.00 | 999.39 | 0.70% | 251,748 |
| Aug 15, 2025 | 1,000.00 | 1,019.00 | 998.50 | 999.00 | 992.43 | -0.70% | 115,278 |
| Aug 14, 2025 | 1,022.00 | 1,032.00 | 1,005.00 | 1,006.00 | 999.39 | -1.95% | 188,533 |
| Aug 13, 2025 | 1,022.00 | 1,036.00 | 992.50 | 1,026.00 | 1,019.25 | 0.39% | 210,725 |
| Aug 12, 2025 | 969.50 | 1,023.00 | 969.50 | 1,022.00 | 1,015.28 | 3.55% | 199,802 |
| Aug 11, 2025 | 986.00 | 1,014.00 | 981.50 | 987.00 | 980.51 | 0.10% | 125,542 |
| Aug 8, 2025 | 948.00 | 995.00 | 945.00 | 986.00 | 979.52 | 2.82% | 254,652 |
| Aug 7, 2025 | 964.50 | 981.00 | 933.00 | 959.00 | 952.70 | -0.26% | 197,604 |
| Aug 6, 2025 | 947.50 | 965.50 | 933.50 | 961.50 | 955.18 | 1.37% | 121,784 |
| Aug 5, 2025 | 959.50 | 964.00 | 944.00 | 948.50 | 942.26 | -0.68% | 85,542 |
| Aug 4, 2025 | 951.50 | 957.00 | 942.00 | 955.00 | 948.72 | 1.27% | 122,931 |
| Aug 1, 2025 | 961.50 | 1,005.00 | 941.00 | 943.00 | 936.80 | -1.92% | 129,238 |
| Jul 31, 2025 | 987.00 | 993.89 | 956.50 | 961.50 | 955.18 | -3.37% | 164,724 |
| Jul 30, 2025 | 1,039.00 | 1,039.00 | 980.00 | 995.00 | 988.46 | 0.30% | 87,563 |
| Jul 29, 2025 | 1,039.00 | 1,039.00 | 990.50 | 992.00 | 985.48 | -1.88% | 113,855 |
| Jul 28, 2025 | 1,028.00 | 1,034.00 | 1,011.00 | 1,011.00 | 1,004.35 | -1.46% | 91,323 |
| Jul 25, 2025 | 1,022.00 | 1,034.00 | 1,014.00 | 1,026.00 | 1,019.25 | 0.20% | 86,103 |
| Jul 24, 2025 | 1,034.00 | 1,043.00 | 1,021.00 | 1,024.00 | 1,017.27 | -1.06% | 87,845 |
| Jul 23, 2025 | 1,031.00 | 1,041.70 | 1,022.00 | 1,035.00 | 1,028.20 | 1.07% | 111,797 |
| Jul 22, 2025 | 1,030.00 | 1,042.00 | 1,016.00 | 1,024.00 | 1,017.27 | -1.06% | 128,645 |
| Jul 21, 2025 | 1,061.00 | 1,091.00 | 1,032.00 | 1,035.00 | 1,028.20 | -1.99% | 1,079,411 |
| Jul 18, 2025 | 1,069.00 | 1,077.00 | 1,043.00 | 1,056.00 | 1,049.06 | -0.75% | 615,634 |