Burford Capital Limited (AIM:BUR)
London
· Delayed Price · Currency is GBP · Price in GBX 360.60
+20.40 (6.00%)
Apr 28, 2026, 4:35 PM GMT
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 336.40 | 367.40 | 336.40 | 340.20 | 340.20 | 0.65% | 238,362 |
| Apr 24, 2026 | 335.00 | 340.80 | 326.56 | 338.00 | 338.00 | -0.24% | 193,854 |
| Apr 23, 2026 | 333.20 | 348.60 | 333.20 | 338.80 | 338.80 | -2.53% | 177,514 |
| Apr 22, 2026 | 351.80 | 353.40 | 338.00 | 347.60 | 347.60 | -0.40% | 230,544 |
| Apr 21, 2026 | 351.00 | 372.69 | 349.00 | 349.00 | 349.00 | -4.80% | 225,266 |
| Apr 20, 2026 | 354.40 | 370.94 | 353.44 | 366.60 | 366.60 | 1.61% | 133,481 |
| Apr 17, 2026 | 360.80 | 363.20 | 348.60 | 360.80 | 360.80 | 3.26% | 215,306 |
| Apr 16, 2026 | 331.40 | 360.20 | 330.60 | 349.40 | 349.40 | 0.17% | 207,672 |
| Apr 15, 2026 | 331.80 | 355.40 | 331.80 | 348.80 | 348.80 | 0.17% | 276,048 |
| Apr 14, 2026 | 328.80 | 349.20 | 324.00 | 348.20 | 348.20 | 7.01% | 1,213,528 |
| Apr 13, 2026 | 320.00 | 329.00 | 313.80 | 325.40 | 325.40 | 1.12% | 2,067,730 |
| Apr 10, 2026 | 329.40 | 330.00 | 315.60 | 321.80 | 321.80 | -2.60% | 1,001,208 |
| Apr 9, 2026 | 349.00 | 349.00 | 327.00 | 330.40 | 330.40 | -2.82% | 810,393 |
| Apr 8, 2026 | 350.40 | 362.40 | 338.90 | 340.00 | 340.00 | 1.80% | 482,277 |
| Apr 7, 2026 | 320.00 | 341.00 | 320.00 | 334.00 | 334.00 | 6.85% | 908,363 |
| Apr 2, 2026 | 327.40 | 327.40 | 305.00 | 312.60 | 312.60 | -8.70% | 795,499 |
| Apr 1, 2026 | 327.80 | 357.40 | 320.60 | 342.40 | 342.40 | 9.88% | 1,499,468 |
| Mar 31, 2026 | 320.80 | 321.40 | 293.20 | 311.60 | 311.60 | -2.62% | 1,892,160 |
| Mar 30, 2026 | 343.40 | 354.60 | 288.37 | 320.00 | 320.00 | -5.60% | 3,583,761 |
| Mar 27, 2026 | 575.00 | 596.50 | 279.80 | 339.00 | 339.00 | -42.35% | 3,624,702 |
| Mar 26, 2026 | 608.00 | 608.00 | 566.23 | 588.00 | 588.00 | 0.94% | 238,340 |
| Mar 25, 2026 | 603.00 | 603.00 | 575.50 | 582.50 | 582.50 | -0.09% | 121,012 |
| Mar 24, 2026 | 612.50 | 612.50 | 574.63 | 583.00 | 583.00 | -0.09% | 117,926 |
| Mar 23, 2026 | 590.00 | 603.00 | 566.50 | 583.50 | 583.50 | -1.10% | 244,964 |
| Mar 20, 2026 | 619.00 | 620.00 | 588.50 | 590.00 | 590.00 | -2.40% | 215,312 |
| Mar 19, 2026 | 596.00 | 624.00 | 596.00 | 604.50 | 604.50 | -3.28% | 267,070 |
| Mar 18, 2026 | 633.50 | 635.00 | 614.50 | 625.00 | 625.00 | 1.13% | 178,259 |
| Mar 17, 2026 | 594.50 | 620.52 | 593.50 | 618.00 | 618.00 | 4.04% | 311,014 |
| Mar 16, 2026 | 617.00 | 617.00 | 590.00 | 594.00 | 594.00 | -0.34% | 252,628 |
| Mar 13, 2026 | 597.00 | 598.50 | 578.00 | 596.00 | 596.00 | 1.62% | 168,941 |
| Mar 12, 2026 | 604.00 | 615.50 | 584.50 | 586.50 | 586.50 | -2.57% | 404,741 |
| Mar 11, 2026 | 626.50 | 626.50 | 600.01 | 602.00 | 602.00 | -2.75% | 435,945 |
| Mar 10, 2026 | 600.50 | 626.00 | 600.00 | 619.00 | 619.00 | 3.34% | 275,160 |
| Mar 9, 2026 | 572.50 | 599.00 | 556.00 | 599.00 | 599.00 | 2.48% | 606,145 |
| Mar 6, 2026 | 620.00 | 625.00 | 583.50 | 584.50 | 584.50 | -5.27% | 264,638 |
| Mar 5, 2026 | 631.00 | 653.00 | 613.00 | 617.00 | 617.00 | -2.14% | 765,387 |
| Mar 4, 2026 | 640.50 | 652.50 | 625.50 | 630.50 | 630.50 | -0.32% | 517,362 |
| Mar 3, 2026 | 630.00 | 653.00 | 619.25 | 632.50 | 632.50 | -0.63% | 403,806 |
| Mar 2, 2026 | 618.00 | 644.00 | 573.50 | 636.50 | 636.50 | 1.19% | 449,109 |
| Feb 27, 2026 | 640.00 | 640.00 | 619.00 | 629.00 | 629.00 | 0.56% | 341,720 |
| Feb 26, 2026 | 700.00 | 706.50 | 600.50 | 625.50 | 625.50 | -10.45% | 562,934 |
| Feb 25, 2026 | 689.50 | 698.50 | 682.70 | 698.50 | 698.50 | 1.82% | 481,771 |
| Feb 24, 2026 | 687.50 | 702.50 | 683.50 | 686.00 | 686.00 | -0.44% | 82,271 |
| Feb 23, 2026 | 719.00 | 720.00 | 680.50 | 689.00 | 689.00 | -3.09% | 130,902 |
| Feb 20, 2026 | 705.50 | 735.50 | 705.50 | 711.00 | 711.00 | -0.91% | 204,804 |
| Feb 19, 2026 | 727.50 | 729.50 | 707.50 | 717.50 | 717.50 | -0.42% | 115,919 |
| Feb 18, 2026 | 737.50 | 739.50 | 708.50 | 720.50 | 720.50 | 1.41% | 165,806 |
| Feb 17, 2026 | 700.50 | 711.50 | 686.25 | 710.50 | 710.50 | 3.65% | 162,342 |
| Feb 16, 2026 | 670.50 | 695.50 | 670.50 | 685.50 | 685.50 | -0.36% | 90,792 |
| Feb 13, 2026 | 710.00 | 710.00 | 679.16 | 688.00 | 688.00 | 0.66% | 69,206 |
| Feb 12, 2026 | 665.00 | 700.50 | 655.90 | 683.50 | 683.50 | 2.40% | 132,048 |
| Feb 11, 2026 | 646.00 | 695.00 | 646.00 | 667.50 | 667.50 | -1.48% | 151,823 |
| Feb 10, 2026 | 640.00 | 680.50 | 640.00 | 677.50 | 677.50 | 4.31% | 134,493 |
| Feb 9, 2026 | 640.00 | 671.00 | 640.00 | 649.50 | 649.50 | -0.92% | 132,430 |
| Feb 6, 2026 | 646.50 | 671.00 | 646.50 | 655.50 | 655.50 | -1.35% | 121,176 |
| Feb 5, 2026 | 702.00 | 710.00 | 664.50 | 664.50 | 664.50 | -4.80% | 149,875 |
| Feb 4, 2026 | 680.00 | 703.50 | 680.00 | 698.00 | 698.00 | 0.43% | 129,779 |
| Feb 3, 2026 | 691.00 | 730.50 | 691.00 | 695.00 | 695.00 | -3.34% | 138,193 |
| Feb 2, 2026 | 697.00 | 720.50 | 685.50 | 719.00 | 719.00 | 3.23% | 166,376 |
| Jan 30, 2026 | 690.00 | 703.03 | 686.00 | 696.50 | 696.50 | 0.36% | 269,638 |
| Jan 29, 2026 | 689.50 | 700.50 | 681.11 | 694.00 | 694.00 | 0.36% | 162,222 |
| Jan 28, 2026 | 705.50 | 720.00 | 690.50 | 691.50 | 691.50 | -2.67% | 158,229 |
| Jan 27, 2026 | 706.50 | 714.51 | 694.50 | 710.50 | 710.50 | -0.91% | 80,752 |
| Jan 26, 2026 | 726.00 | 726.00 | 706.00 | 717.00 | 717.00 | 1.13% | 93,834 |
| Jan 23, 2026 | 746.00 | 746.00 | 707.00 | 709.00 | 709.00 | -4.58% | 173,236 |
| Jan 22, 2026 | 734.00 | 744.00 | 710.50 | 743.00 | 743.00 | 4.57% | 73,518 |
| Jan 21, 2026 | 714.00 | 728.50 | 710.50 | 710.50 | 710.50 | -0.07% | 114,863 |
| Jan 20, 2026 | 701.00 | 712.00 | 688.00 | 711.00 | 711.00 | 2.67% | 109,657 |
| Jan 19, 2026 | 722.50 | 752.00 | 689.00 | 692.50 | 692.50 | -5.53% | 82,280 |
| Jan 16, 2026 | 735.00 | 752.00 | 728.00 | 733.00 | 733.00 | -0.20% | 80,869 |
| Jan 15, 2026 | 739.00 | 740.50 | 723.50 | 734.50 | 734.50 | 0.82% | 236,018 |
| Jan 14, 2026 | 698.00 | 730.00 | 698.00 | 728.50 | 728.50 | 2.75% | 89,002 |
| Jan 13, 2026 | 680.00 | 713.50 | 680.00 | 709.00 | 709.00 | - | 225,220 |
| Jan 12, 2026 | 703.00 | 711.00 | 693.90 | 709.00 | 709.00 | 2.24% | 102,427 |
| Jan 9, 2026 | 701.50 | 703.50 | 683.50 | 693.50 | 693.50 | 0.51% | 184,538 |
| Jan 8, 2026 | 689.00 | 701.50 | 679.50 | 690.00 | 690.00 | -0.29% | 63,940 |
| Jan 7, 2026 | 690.00 | 698.00 | 682.50 | 692.00 | 692.00 | 1.91% | 124,250 |
| Jan 6, 2026 | 676.50 | 689.00 | 668.00 | 679.00 | 679.00 | 0.74% | 83,969 |
| Jan 5, 2026 | 670.00 | 683.50 | 644.79 | 674.00 | 674.00 | 2.98% | 188,450 |
| Jan 2, 2026 | 672.00 | 672.50 | 652.00 | 654.50 | 654.50 | -1.73% | 1,411,051 |
| Dec 31, 2025 | 690.00 | 690.00 | 666.00 | 666.00 | 666.00 | -0.75% | 16,683 |
| Dec 30, 2025 | 672.00 | 684.00 | 671.00 | 671.00 | 671.00 | -1.40% | 82,172 |
| Dec 29, 2025 | 690.00 | 690.00 | 653.00 | 680.50 | 680.50 | 0.96% | 150,763 |
| Dec 24, 2025 | 667.00 | 674.00 | 666.42 | 674.00 | 674.00 | 0.22% | 36,602 |
| Dec 23, 2025 | 681.00 | 682.00 | 665.00 | 672.50 | 672.50 | -1.47% | 112,541 |
| Dec 22, 2025 | 680.00 | 692.00 | 680.00 | 682.50 | 682.50 | -1.16% | 57,907 |
| Dec 19, 2025 | 710.00 | 710.00 | 685.50 | 690.50 | 690.50 | -1.07% | 118,252 |
| Dec 18, 2025 | 710.00 | 710.00 | 683.00 | 698.00 | 698.00 | 1.09% | 114,992 |
| Dec 17, 2025 | 678.00 | 699.00 | 670.00 | 690.50 | 690.50 | 1.84% | 150,480 |
| Dec 16, 2025 | 675.50 | 683.50 | 658.50 | 678.00 | 678.00 | 2.26% | 127,749 |
| Dec 15, 2025 | 699.50 | 699.50 | 661.48 | 663.00 | 663.00 | -3.49% | 349,061 |
| Dec 12, 2025 | 697.00 | 697.00 | 677.05 | 687.00 | 687.00 | 1.63% | 65,831 |
| Dec 11, 2025 | 696.50 | 696.50 | 676.00 | 676.00 | 676.00 | -1.60% | 87,615 |
| Dec 10, 2025 | 699.50 | 699.50 | 685.50 | 687.00 | 687.00 | -0.65% | 87,890 |
| Dec 9, 2025 | 683.00 | 694.00 | 671.67 | 691.50 | 691.50 | 1.17% | 126,941 |
| Dec 8, 2025 | 688.00 | 700.00 | 680.50 | 683.50 | 683.50 | -0.51% | 154,413 |
| Dec 5, 2025 | 711.00 | 711.00 | 685.00 | 687.00 | 687.00 | -1.79% | 87,653 |
| Dec 4, 2025 | 710.00 | 720.00 | 694.50 | 699.50 | 699.50 | -1.20% | 121,771 |
| 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 |