Burford Capital Limited (BUR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 1,080.00 | 1,113.14 | 1,080.00 | 1,109.00 | 1,109.00 | 119,335 |
| 23 May 2024 | 1,160.00 | 1,160.00 | 1,077.00 | 1,077.00 | 1,077.00 | 88,717 |
| 23 May 2024 | 6.25 Dividend | |||||
| 22 May 2024 | 1,134.00 | 1,143.00 | 1,095.20 | 1,103.00 | 1,096.75 | 97,299 |
| 21 May 2024 | 1,169.00 | 1,169.00 | 1,090.67 | 1,093.00 | 1,086.81 | 403,886 |
| 20 May 2024 | 1,119.00 | 1,149.00 | 1,119.00 | 1,133.00 | 1,126.58 | 150,426 |
| 17 May 2024 | 1,158.00 | 1,158.00 | 1,110.00 | 1,120.00 | 1,113.65 | 124,759 |
| 16 May 2024 | 1,120.00 | 1,165.00 | 1,120.00 | 1,126.00 | 1,119.62 | 145,213 |
| 15 May 2024 | 1,180.00 | 1,180.00 | 1,109.00 | 1,134.00 | 1,127.57 | 236,805 |
| 14 May 2024 | 1,200.00 | 1,200.00 | 1,116.11 | 1,123.00 | 1,116.64 | 360,776 |
| 13 May 2024 | 1,290.00 | 1,290.00 | 1,148.00 | 1,176.00 | 1,169.34 | 602,343 |
| 10 May 2024 | 1,300.00 | 1,300.00 | 1,250.00 | 1,254.00 | 1,246.89 | 119,823 |
| 09 May 2024 | 1,290.00 | 1,296.00 | 1,264.00 | 1,266.00 | 1,258.83 | 96,529 |
| 08 May 2024 | 1,320.00 | 1,320.00 | 1,231.00 | 1,285.00 | 1,277.72 | 140,338 |
| 07 May 2024 | 1,263.00 | 1,294.00 | 1,263.00 | 1,280.00 | 1,272.75 | 500,582 |
| 03 May 2024 | 1,268.00 | 1,276.00 | 1,246.00 | 1,259.00 | 1,251.87 | 57,898 |
| 02 May 2024 | 1,258.00 | 1,261.00 | 1,238.00 | 1,256.00 | 1,248.88 | 65,177 |
| 01 May 2024 | 1,247.00 | 1,247.00 | 1,226.00 | 1,240.00 | 1,232.97 | 42,149 |
| 30 Apr 2024 | 1,238.00 | 1,253.00 | 1,236.00 | 1,240.00 | 1,232.97 | 96,753 |
| 29 Apr 2024 | 1,226.00 | 1,245.40 | 1,226.00 | 1,244.00 | 1,236.95 | 325,528 |
| 26 Apr 2024 | 1,201.00 | 1,235.00 | 1,201.00 | 1,226.00 | 1,219.05 | 98,781 |
| 25 Apr 2024 | 1,250.00 | 1,250.00 | 1,198.00 | 1,213.00 | 1,206.13 | 157,396 |
| 24 Apr 2024 | 1,250.00 | 1,250.00 | 1,209.00 | 1,210.00 | 1,203.14 | 142,833 |
| 23 Apr 2024 | 1,212.00 | 1,230.00 | 1,205.00 | 1,227.00 | 1,220.05 | 157,235 |
| 22 Apr 2024 | 1,160.00 | 1,213.00 | 1,160.00 | 1,209.00 | 1,202.15 | 175,513 |
| 19 Apr 2024 | 1,198.00 | 1,202.00 | 1,166.00 | 1,199.00 | 1,192.21 | 152,642 |
| 18 Apr 2024 | 1,222.00 | 1,226.00 | 1,176.00 | 1,190.00 | 1,183.26 | 313,173 |
| 17 Apr 2024 | 1,195.00 | 1,228.00 | 1,195.00 | 1,218.00 | 1,211.10 | 491,024 |
| 16 Apr 2024 | 1,162.00 | 1,213.30 | 1,161.00 | 1,194.00 | 1,187.23 | 490,628 |
| 15 Apr 2024 | 1,274.00 | 1,281.00 | 1,167.90 | 1,172.00 | 1,165.36 | 1,059,961 |
| 12 Apr 2024 | 1,308.00 | 1,349.00 | 1,298.00 | 1,303.00 | 1,295.62 | 247,820 |
| 11 Apr 2024 | 1,295.00 | 1,338.00 | 1,295.00 | 1,335.00 | 1,327.44 | 264,380 |
| 10 Apr 2024 | 1,269.00 | 1,321.00 | 1,269.00 | 1,321.00 | 1,313.51 | 421,858 |
| 09 Apr 2024 | 1,250.00 | 1,277.00 | 1,240.19 | 1,261.00 | 1,253.85 | 137,643 |
| 08 Apr 2024 | 1,211.00 | 1,259.00 | 1,211.00 | 1,258.00 | 1,250.87 | 130,133 |
| 05 Apr 2024 | 1,260.00 | 1,260.00 | 1,227.24 | 1,239.00 | 1,231.98 | 135,407 |
| 04 Apr 2024 | 1,216.00 | 1,279.00 | 1,252.00 | 1,256.00 | 1,248.88 | 163,595 |
| 03 Apr 2024 | 1,288.00 | 1,294.00 | 1,268.00 | 1,270.00 | 1,262.80 | 238,108 |
| 02 Apr 2024 | 1,250.00 | 1,288.00 | 1,245.00 | 1,286.00 | 1,278.71 | 285,079 |
| 28 Mar 2024 | 1,266.00 | 1,283.00 | 1,243.00 | 1,243.00 | 1,235.96 | 373,541 |
| 27 Mar 2024 | 1,227.00 | 1,252.00 | 1,227.00 | 1,252.00 | 1,244.91 | 271,449 |
| 26 Mar 2024 | 1,200.00 | 1,236.00 | 1,183.00 | 1,236.00 | 1,229.00 | 603,973 |
| 25 Mar 2024 | 1,215.00 | 1,222.00 | 1,186.00 | 1,186.00 | 1,179.28 | 356,992 |
| 22 Mar 2024 | 1,178.00 | 1,218.00 | 1,178.00 | 1,208.00 | 1,201.16 | 457,575 |
| 21 Mar 2024 | 1,187.00 | 1,187.00 | 1,157.00 | 1,169.00 | 1,162.38 | 220,996 |
| 20 Mar 2024 | 1,157.00 | 1,175.00 | 1,128.00 | 1,168.00 | 1,161.38 | 234,193 |
| 19 Mar 2024 | 1,129.00 | 1,165.00 | 1,113.00 | 1,152.00 | 1,145.47 | 273,300 |
| 18 Mar 2024 | 1,139.00 | 1,159.00 | 1,087.96 | 1,123.00 | 1,116.64 | 305,952 |
| 15 Mar 2024 | 1,150.00 | 1,168.00 | 1,099.00 | 1,144.00 | 1,137.52 | 409,463 |
| 14 Mar 2024 | 1,080.00 | 1,151.82 | 1,069.00 | 1,103.00 | 1,096.75 | 581,600 |
| 13 Mar 2024 | 1,111.00 | 1,111.00 | 1,074.00 | 1,074.00 | 1,067.91 | 182,562 |
| 12 Mar 2024 | 1,070.00 | 1,095.00 | 1,065.61 | 1,095.00 | 1,088.80 | 225,458 |
| 11 Mar 2024 | 1,088.00 | 1,099.00 | 1,072.00 | 1,090.00 | 1,083.82 | 195,078 |
| 08 Mar 2024 | 1,130.00 | 1,137.72 | 1,098.78 | 1,109.00 | 1,102.72 | 260,132 |
| 07 Mar 2024 | 1,108.00 | 1,124.00 | 1,091.00 | 1,114.00 | 1,107.69 | 155,490 |
| 06 Mar 2024 | 1,109.00 | 1,148.34 | 1,099.26 | 1,113.00 | 1,106.69 | 302,829 |
| 05 Mar 2024 | 1,172.00 | 1,172.00 | 1,138.00 | 1,157.00 | 1,150.44 | 337,596 |
| 04 Mar 2024 | 1,224.00 | 1,224.00 | 1,159.00 | 1,159.00 | 1,152.43 | 190,170 |
| 01 Mar 2024 | 1,161.00 | 1,207.00 | 1,161.00 | 1,188.00 | 1,181.27 | 129,496 |
| 29 Feb 2024 | 1,176.00 | 1,201.00 | 1,175.97 | 1,183.00 | 1,176.30 | 242,679 |
| 28 Feb 2024 | 1,180.00 | 1,223.00 | 1,180.00 | 1,180.00 | 1,173.31 | 168,647 |
| 27 Feb 2024 | 1,225.00 | 1,241.00 | 1,208.00 | 1,220.00 | 1,213.09 | 267,789 |
| 26 Feb 2024 | 1,225.00 | 1,238.00 | 1,213.00 | 1,219.00 | 1,212.09 | 99,373 |
| 23 Feb 2024 | 1,209.00 | 1,228.00 | 1,200.00 | 1,227.00 | 1,220.05 | 147,590 |
| 22 Feb 2024 | 1,229.00 | 1,229.00 | 1,180.00 | 1,207.00 | 1,200.16 | 129,604 |
| 21 Feb 2024 | 1,194.00 | 1,243.76 | 1,188.00 | 1,199.00 | 1,192.21 | 634,665 |
| 20 Feb 2024 | 1,204.00 | 1,256.00 | 1,204.00 | 1,248.00 | 1,240.93 | 262,438 |
| 19 Feb 2024 | 1,215.00 | 1,240.00 | 1,185.00 | 1,228.00 | 1,221.04 | 160,340 |
| 16 Feb 2024 | 1,210.00 | 1,228.00 | 1,194.00 | 1,227.00 | 1,220.05 | 417,449 |
| 15 Feb 2024 | 1,141.00 | 1,188.00 | 1,141.00 | 1,183.00 | 1,176.30 | 408,435 |
| 14 Feb 2024 | 1,100.00 | 1,178.00 | 1,100.00 | 1,171.00 | 1,164.36 | 191,991 |
| 13 Feb 2024 | 1,165.00 | 1,176.36 | 1,141.00 | 1,148.00 | 1,141.49 | 175,594 |
| 12 Feb 2024 | 1,130.00 | 1,176.00 | 1,117.30 | 1,176.00 | 1,169.34 | 228,345 |
| 09 Feb 2024 | 1,106.00 | 1,154.00 | 1,106.00 | 1,128.00 | 1,121.61 | 308,283 |
| 08 Feb 2024 | 1,138.00 | 1,162.00 | 1,110.00 | 1,125.00 | 1,118.63 | 257,116 |
| 07 Feb 2024 | 1,100.00 | 1,153.00 | 1,100.00 | 1,138.00 | 1,131.55 | 206,429 |
| 06 Feb 2024 | 1,160.00 | 1,186.00 | 1,144.00 | 1,146.00 | 1,139.51 | 151,161 |
| 05 Feb 2024 | 1,187.00 | 1,194.00 | 1,168.00 | 1,170.00 | 1,163.37 | 201,151 |
| 02 Feb 2024 | 1,203.00 | 1,203.00 | 1,170.00 | 1,176.00 | 1,169.34 | 186,134 |
| 01 Feb 2024 | 1,204.00 | 1,209.80 | 1,178.00 | 1,178.00 | 1,171.32 | 200,838 |
| 31 Jan 2024 | 1,211.00 | 1,228.00 | 1,199.00 | 1,203.00 | 1,196.18 | 155,936 |
| 30 Jan 2024 | 1,206.00 | 1,236.00 | 1,175.00 | 1,219.00 | 1,212.09 | 197,306 |
| 29 Jan 2024 | 1,194.00 | 1,203.00 | 1,179.00 | 1,197.00 | 1,190.22 | 167,567 |
| 26 Jan 2024 | 1,156.00 | 1,211.00 | 1,156.00 | 1,205.00 | 1,198.17 | 687,557 |
| 25 Jan 2024 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,178.29 | 172,910 |
| 24 Jan 2024 | 1,130.00 | 1,177.00 | 1,130.00 | 1,175.00 | 1,168.34 | 141,484 |
| 23 Jan 2024 | 1,145.00 | 1,173.00 | 1,131.00 | 1,165.00 | 1,158.40 | 574,770 |
| 22 Jan 2024 | 1,126.00 | 1,162.55 | 1,126.00 | 1,128.00 | 1,121.61 | 577,940 |
| 19 Jan 2024 | 1,116.00 | 1,143.00 | 1,116.00 | 1,140.00 | 1,133.54 | 180,159 |
| 18 Jan 2024 | 1,142.00 | 1,144.00 | 1,124.00 | 1,140.00 | 1,133.54 | 254,103 |
| 17 Jan 2024 | 1,145.00 | 1,146.00 | 1,107.00 | 1,137.00 | 1,130.56 | 251,377 |
| 16 Jan 2024 | 1,197.00 | 1,197.00 | 1,154.00 | 1,167.00 | 1,160.39 | 342,419 |
| 15 Jan 2024 | 1,169.37 | 1,186.00 | 1,156.00 | 1,165.00 | 1,158.40 | 144,733 |
| 12 Jan 2024 | 1,156.00 | 1,183.00 | 1,148.00 | 1,173.00 | 1,166.35 | 386,073 |
| 11 Jan 2024 | 1,187.00 | 1,187.00 | 1,153.00 | 1,154.00 | 1,147.46 | 239,332 |
| 10 Jan 2024 | 1,164.00 | 1,208.00 | 1,158.00 | 1,172.00 | 1,165.36 | 385,450 |
| 09 Jan 2024 | 1,147.00 | 1,155.00 | 1,138.00 | 1,153.00 | 1,146.47 | 448,746 |
| 08 Jan 2024 | 1,155.00 | 1,168.00 | 1,143.00 | 1,155.00 | 1,148.46 | 303,443 |
| 05 Jan 2024 | 1,193.00 | 1,198.00 | 1,143.95 | 1,144.00 | 1,137.52 | 169,403 |
| 04 Jan 2024 | 1,130.00 | 1,205.00 | 1,130.00 | 1,185.00 | 1,178.29 | 294,429 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.