UK markets open in 4 hours 56 minutes

Burford Capital Limited (BUR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
563.20-31.60 (-5.31%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sep 2020593.00595.00555.00563.20563.20800,018
18 Sep 20206.066.065.835.955.95325,814
17 Sep 20206.136.135.986.036.03735,509
16 Sep 20205.866.145.866.146.14529,760
15 Sep 20205.755.895.755.885.88374,224
14 Sep 20205.775.995.645.765.76911,389
11 Sep 2020570.80579.00564.40564.40564.40273,051
10 Sep 2020575.40582.40564.80580.00580.00458,343
09 Sep 2020568.40572.80557.80567.60567.60414,035
08 Sep 2020567.40586.00558.40573.20573.20314,228
07 Sep 2020570.00582.00568.00575.80575.80260,311
04 Sep 2020552.80569.60546.00565.00565.00535,025
03 Sep 2020600.00604.70556.00557.00557.00716,908
02 Sep 2020575.20598.40575.20597.00597.00523,880
01 Sep 2020575.00583.00566.20583.00583.00680,145
28 Aug 2020559.40575.00559.40567.00567.00498,620
27 Aug 2020566.20583.00561.40568.00568.00499,944
26 Aug 2020568.20577.60559.09574.80574.80588,130
25 Aug 2020549.00568.60463.00560.60560.60520,913
24 Aug 2020528.20555.26518.29548.60548.60310,713
21 Aug 2020522.20534.40518.29526.40526.40390,573
20 Aug 2020546.80549.20517.40525.00525.001,013,894
19 Aug 2020554.20560.00545.80553.00553.00816,648
18 Aug 2020552.20569.00542.40554.40554.40429,974
17 Aug 2020560.00575.00520.00560.40560.406,743,949
14 Aug 2020562.80571.40542.70565.80565.80461,116
13 Aug 2020580.00580.00559.80564.40564.40344,726
12 Aug 2020572.20584.00565.43568.60568.60295,971
11 Aug 2020565.80589.00553.12581.00581.00810,609
10 Aug 2020549.00570.95544.40558.60558.60409,726
07 Aug 2020548.00554.77536.40549.00549.00623,451
06 Aug 2020573.40573.40545.00559.20559.202,352,790
05 Aug 2020566.00582.20558.00567.20567.20343,668
04 Aug 2020550.00575.40545.00564.00564.00601,533
03 Aug 2020560.00564.80539.40547.40547.40635,170
31 Jul 2020560.00566.88530.40537.00537.00691,304
30 Jul 2020602.80605.20543.20557.00557.00890,746
29 Jul 2020566.00602.27557.00600.40600.40841,528
28 Jul 2020545.00565.20545.00560.40560.402,591,713
27 Jul 2020539.00557.20539.00549.00549.00567,304
24 Jul 2020541.80550.60538.80545.00545.00540,095
23 Jul 2020560.00560.00539.20550.00550.00704,694
22 Jul 2020555.00566.61547.60555.00555.00485,834
21 Jul 2020546.00568.40545.00558.80558.80978,400
20 Jul 2020------
17 Jul 2020535.20553.00531.00540.60540.60522,300
16 Jul 2020523.00555.00523.00544.80544.80781,481
15 Jul 2020515.00539.60508.20533.20533.201,336,995
14 Jul 2020515.40533.80508.80523.40523.40569,344
13 Jul 2020510.40529.80510.40529.80529.80363,093
10 Jul 2020511.60529.80505.20510.00510.00566,317
09 Jul 2020529.40533.02510.20522.60522.60795,242
08 Jul 2020534.20540.20510.00528.60528.60674,553
07 Jul 2020536.20556.20522.00533.20533.201,425,060
06 Jul 2020502.00535.60502.00522.20522.20832,588
03 Jul 2020509.60511.58480.38493.00493.00486,899
02 Jul 2020470.90510.00465.00507.80507.80823,377
01 Jul 2020470.00480.10451.80459.00459.001,117,164
30 Jun 2020461.40469.70450.60465.00465.001,473,048
29 Jun 2020480.00485.68457.20470.00470.002,033,720
26 Jun 2020492.20500.00483.10487.80487.80907,640
25 Jun 2020492.50493.40456.80482.90482.901,413,058
24 Jun 2020543.80548.56495.00495.00495.001,605,336
23 Jun 2020536.40551.60532.40543.80543.80657,525
22 Jun 2020502.40562.00495.61532.20532.201,523,384
19 Jun 2020501.00509.95487.50502.40502.401,574,217
18 Jun 2020532.20532.20496.40501.20501.20847,105
17 Jun 2020520.00543.60515.80519.60519.601,542,889
16 Jun 2020512.00534.20505.60509.20509.20798,025
15 Jun 2020501.23524.08485.20504.80504.80985,309
12 Jun 2020500.00527.80494.21511.80511.80604,071
11 Jun 2020538.20539.48505.00505.00505.001,042,961
10 Jun 2020552.00578.20540.00546.40546.40824,165
09 Jun 2020577.40579.60540.20564.20564.201,301,722
08 Jun 2020585.20589.75564.60570.00570.002,096,069
05 Jun 2020530.00595.39528.09561.00561.002,205,109
04 Jun 2020489.80529.40488.20525.00525.001,512,277
03 Jun 2020469.30501.20468.40499.70499.701,155,125
02 Jun 2020434.80477.50434.80469.60469.601,345,700
01 Jun 2020448.10468.90431.00434.50434.50930,878
29 May 2020450.50450.52435.00443.20443.201,433,752
28 May 2020452.60463.35434.40450.60450.601,377,846
27 May 2020492.20512.00454.50457.60457.601,378,325
26 May 2020470.00513.00469.64500.60500.601,656,686
22 May 2020459.80477.60445.00466.90466.901,480,185
21 May 2020434.70472.77434.70465.00465.001,581,016
20 May 2020423.20447.00415.00446.90446.901,282,186
19 May 2020428.90445.00415.80431.70431.70700,774
18 May 2020425.00455.30425.00433.60433.60792,101
15 May 2020425.20445.38413.77430.00430.001,157,962
14 May 2020449.70469.60418.70425.00425.002,343,265
13 May 2020484.40484.58447.70459.40459.401,528,852
12 May 2020461.00497.20430.70485.90485.902,507,528
11 May 2020427.00485.00426.20479.50479.501,938,640
07 May 2020433.20452.70418.20423.00423.001,559,117
06 May 2020438.00463.30429.90433.20433.201,179,053
05 May 2020416.20436.00409.50436.00436.001,431,719
04 May 2020441.40449.60406.30410.90410.902,226,836
01 May 2020500.00502.36442.50451.00451.001,371,435
30 Apr 2020480.00500.20467.30500.20500.202,033,972
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more