How market chaos has impacted UK household finances

Pensions, mortgages and energy bills were all affected by the market's wild ride

Burford Capital Limited (BUR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

7.53

+0.17

(+2.38%)

As of 01:36PM EDT. Market open.

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	7.28	7.55	7.28	7.53	7.53	138,549
29 Sept 2022	7.37	7.40	7.17	7.36	7.36	171,700
28 Sept 2022	6.99	7.45	6.96	7.42	7.42	352,600
27 Sept 2022	7.21	7.24	7.07	7.14	7.14	235,400
26 Sept 2022	7.25	7.48	7.20	7.24	7.24	212,100
23 Sept 2022	7.35	7.43	7.31	7.42	7.42	168,300
22 Sept 2022	7.63	7.65	7.53	7.54	7.54	115,800
21 Sept 2022	7.69	7.86	7.64	7.75	7.75	163,100
20 Sept 2022	7.85	7.85	7.76	7.79	7.79	555,900
19 Sept 2022	8.00	8.20	7.95	8.08	8.08	83,800
16 Sept 2022	8.09	8.14	8.03	8.10	8.10	84,800
15 Sept 2022	8.10	8.34	8.10	8.24	8.24	377,600
14 Sept 2022	8.11	8.21	8.05	8.17	8.17	230,700
13 Sept 2022	8.45	8.49	8.25	8.36	8.36	216,400
12 Sept 2022	8.54	8.81	8.48	8.76	8.76	162,800
09 Sept 2022	8.42	8.55	8.37	8.54	8.54	228,200
08 Sept 2022	8.32	8.53	8.26	8.45	8.45	286,100
07 Sept 2022	8.45	8.75	8.41	8.70	8.70	125,100
06 Sept 2022	9.09	9.09	8.89	8.95	8.95	170,700
02 Sept 2022	9.14	9.27	9.03	9.07	9.07	55,100
01 Sept 2022	9.12	9.13	8.87	9.05	9.05	194,500
31 Aug 2022	9.54	9.54	9.31	9.34	9.34	90,400
30 Aug 2022	9.53	9.56	9.35	9.50	9.50	154,300
29 Aug 2022	9.51	9.53	9.40	9.49	9.49	50,600
26 Aug 2022	9.81	9.81	9.35	9.53	9.53	143,400
25 Aug 2022	9.62	9.86	9.61	9.82	9.82	128,500
24 Aug 2022	9.56	9.59	9.48	9.56	9.56	64,200
23 Aug 2022	9.59	9.75	9.55	9.56	9.56	91,900
22 Aug 2022	9.65	9.81	9.56	9.57	9.57	57,100
19 Aug 2022	9.81	9.88	9.66	9.73	9.73	206,400
18 Aug 2022	10.09	10.09	9.93	9.96	9.96	177,200
17 Aug 2022	9.98	10.06	9.85	10.02	10.02	147,900
16 Aug 2022	10.12	10.26	10.11	10.24	10.24	120,200
15 Aug 2022	10.17	10.45	10.05	10.31	10.31	170,900
12 Aug 2022	10.30	10.54	10.23	10.53	10.53	141,100
11 Aug 2022	10.71	10.73	10.42	10.43	10.43	159,300
10 Aug 2022	10.30	10.72	10.22	10.65	10.65	126,600
09 Aug 2022	10.52	10.66	10.46	10.49	10.49	58,600
08 Aug 2022	10.89	10.95	10.80	10.89	10.89	268,000
05 Aug 2022	10.71	10.82	10.60	10.78	10.78	185,500
04 Aug 2022	10.94	11.02	10.89	10.89	10.89	68,300
03 Aug 2022	10.84	10.97	10.75	10.88	10.88	173,200
02 Aug 2022	10.43	10.54	10.37	10.38	10.38	85,500
01 Aug 2022	10.68	10.79	10.58	10.72	10.72	57,500
29 Jul 2022	10.59	10.73	10.56	10.66	10.66	51,600
28 Jul 2022	10.64	10.74	10.54	10.70	10.70	116,300
27 Jul 2022	10.70	10.72	10.57	10.67	10.67	54,500
26 Jul 2022	10.70	10.77	10.51	10.52	10.52	128,000
25 Jul 2022	10.64	10.80	10.58	10.77	10.77	481,800
22 Jul 2022	10.85	10.92	10.54	10.58	10.58	107,900
21 Jul 2022	10.87	11.20	10.79	11.05	11.05	445,100
20 Jul 2022	10.86	10.96	10.84	10.88	10.88	212,400
19 Jul 2022	10.51	10.61	10.48	10.58	10.58	132,100
18 Jul 2022	10.40	10.57	10.28	10.36	10.36	222,300
15 Jul 2022	10.10	10.32	10.01	10.22	10.22	302,200
14 Jul 2022	9.95	9.97	9.75	9.87	9.87	334,300
13 Jul 2022	10.08	10.22	9.98	9.98	9.98	464,400
12 Jul 2022	9.86	10.28	9.86	10.17	10.17	425,600
11 Jul 2022	9.94	9.94	9.68	9.91	9.91	120,900
08 Jul 2022	9.75	10.00	9.72	9.98	9.98	179,500
07 Jul 2022	9.51	9.85	9.44	9.79	9.79	106,700
06 Jul 2022	9.74	9.78	9.47	9.53	9.53	181,900
05 Jul 2022	9.54	9.78	9.45	9.75	9.75	142,700
01 Jul 2022	9.76	9.83	9.61	9.82	9.82	244,500
30 Jun 2022	9.73	10.11	9.65	10.09	10.09	313,400
29 Jun 2022	10.14	10.27	9.83	10.03	10.03	250,100
28 Jun 2022	10.22	10.43	10.20	10.22	10.22	507,200
27 Jun 2022	9.47	10.03	9.45	10.01	10.01	405,400
24 Jun 2022	9.00	9.32	9.00	9.27	9.27	421,700
23 Jun 2022	8.83	8.89	8.71	8.84	8.84	157,600
22 Jun 2022	8.77	8.96	8.73	8.91	8.91	531,000
21 Jun 2022	9.00	9.05	8.88	8.95	8.95	143,300
17 Jun 2022	8.83	9.00	8.72	8.90	8.90	347,100
16 Jun 2022	9.07	9.11	8.75	8.80	8.80	365,800
15 Jun 2022	9.08	9.34	9.02	9.26	9.26	225,900
14 Jun 2022	8.91	9.03	8.84	8.92	8.92	215,600
13 Jun 2022	8.87	9.01	8.81	8.91	8.91	195,700
10 Jun 2022	9.46	9.49	9.23	9.29	9.29	105,100
09 Jun 2022	9.48	9.66	9.39	9.52	9.52	202,800
08 Jun 2022	9.28	9.46	9.28	9.37	9.37	125,400
07 Jun 2022	9.24	9.36	9.22	9.31	9.31	128,100
06 Jun 2022	9.24	9.34	9.13	9.25	9.25	171,500
03 Jun 2022	9.00	9.13	8.99	9.03	9.03	183,000
02 Jun 2022	8.94	9.10	8.85	9.07	9.07	64,600
01 Jun 2022	9.31	9.31	8.80	8.94	8.94	131,000
31 May 2022	8.80	8.90	8.73	8.83	8.83	98,800
27 May 2022	8.48	8.68	8.47	8.67	8.67	143,900
26 May 2022	8.22	8.46	8.22	8.43	8.43	142,400
25 May 2022	8.10	8.25	8.09	8.22	8.22	117,600
24 May 2022	8.15	8.23	8.04	8.21	8.21	156,900
23 May 2022	8.11	8.18	8.00	8.18	8.18	283,400
20 May 2022	7.93	7.94	7.69	7.84	7.84	153,600
19 May 2022	7.71	7.84	7.69	7.81	7.81	345,000
18 May 2022	7.91	7.92	7.67	7.68	7.68	264,400
17 May 2022	7.90	8.01	7.83	7.92	7.92	471,700
16 May 2022	7.70	7.80	7.64	7.65	7.65	243,300
13 May 2022	7.61	7.76	7.60	7.67	7.67	265,400
12 May 2022	7.45	7.59	7.39	7.48	7.48	605,100
11 May 2022	7.46	7.74	7.41	7.51	7.51	400,800
10 May 2022	7.47	7.54	7.24	7.41	7.41	541,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1376+0.0052(+0.46%)

GBP/USD1.1138+0.0014(+0.1281%)

BTC-GBP17,759.68+215.41(+1.23%)

How market chaos has impacted UK household finances

Burford Capital Limited (BUR)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1376
+0.0052(+0.46%)

GBP/USD
1.1138
+0.0014(+0.1281%)

BTC-GBP
17,759.68
+215.41(+1.23%)