1. Share Prices

  2. Burford Capital Limited (BUR)

953.50p+5.00 (+0.53%)06 Aug 2025, 14:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Burford Capital Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025959.50p964.00p944.00p948.50p85,541
Aug 4, 2025951.50p957.00p942.00p955.00p122,931
Aug 1, 2025961.50p1005.00p941.00p943.00p129,238
Jul 31, 2025987.00p993.89p956.50p961.50p164,723
Jul 30, 20251039.00p1039.00p980.00p995.00p87,562
Jul 29, 20251039.00p1039.00p990.50p992.00p113,854
Jul 28, 20251028.00p1034.00p1011.00p1011.00p91,323
Jul 25, 20251022.00p1034.00p1014.00p1026.00p86,103
Jul 24, 20251034.00p1043.00p1021.00p1024.00p87,845
Jul 23, 20251031.00p1041.70p1022.00p1035.00p111,797
Jul 22, 20251030.00p1042.00p1016.00p1024.00p128,644
Jul 21, 20251052.00p1091.00p1032.00p1035.00p1,079,411
Jul 18, 20251069.00p1077.00p1043.00p1056.00p615,634
Jul 17, 20251048.00p1069.00p1041.00p1064.00p258,795
Jul 16, 20251040.00p1065.00p1025.00p1038.00p352,768
Jul 15, 20251045.00p1079.00p1012.00p1041.00p454,253
Jul 14, 20251055.00p1067.00p1026.00p1052.00p547,696
Jul 11, 20251080.00p1086.00p1052.00p1055.00p155,933
Jul 10, 20251051.00p1113.00p1051.00p1080.00p497,057
Jul 9, 20251052.00p1081.00p1052.00p1065.00p418,205
Jul 8, 20251014.00p1065.00p1014.00p1050.00p597,262
Jul 7, 2025985.00p1024.00p977.13p1013.00p378,390
Jul 4, 2025972.00p1019.00p972.00p982.00p136,710
Jul 3, 2025958.00p1025.00p951.13p1020.00p547,100
Jul 2, 2025944.50p962.00p938.50p949.50p357,522
Jul 1, 20251036.00p1067.47p935.00p955.00p1,384,245
Jun 30, 2025850.00p873.50p822.00p854.00p321,705
Jun 27, 2025854.50p880.50p846.50p857.00p404,121
Jun 26, 2025808.00p849.50p808.00p845.00p357,385
Jun 25, 2025830.00p831.00p809.50p813.00p280,407
Jun 24, 2025818.50p834.00p812.10p827.50p234,991
Jun 23, 2025815.50p844.00p811.50p813.00p97,666
Jun 20, 2025815.00p836.50p815.00p818.50p203,411
Jun 19, 2025820.00p842.00p812.83p817.50p146,409
Jun 18, 2025818.50p839.29p812.00p813.00p535,462
Jun 17, 2025901.00p919.50p818.00p818.00p650,320
Jun 16, 2025938.00p940.00p918.50p930.00p223,472
Jun 13, 2025938.00p946.50p920.00p920.50p383,605
Jun 12, 20251020.00p1020.00p950.00p951.50p151,323
Jun 11, 2025970.50p984.65p970.00p970.00p2,061,285
Jun 10, 2025974.50p1006.81p970.00p980.00p86,807
Jun 9, 2025982.50p992.50p976.50p976.50p102,271
Jun 6, 2025972.50p998.50p956.00p990.00p248,897
Jun 5, 2025939.50p957.00p922.50p955.00p181,441
Jun 4, 2025944.00p955.25p922.50p937.00p149,552
Jun 3, 2025921.00p952.50p921.00p949.00p199,630
Jun 2, 2025999.00p999.00p927.00p937.50p203,976
May 30, 2025965.50p976.38p951.50p951.50p8,194,291
May 29, 2025998.50p998.50p951.00p964.00p240,253
May 28, 2025974.50p974.50p953.50p955.00p307,929
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,380.009.52
Fresnillo PLC1,605.005.59
Vistry Group PLC618.204.82
Diageo PLC1,978.003.89
Vesuvius PLC367.203.49
Hochschild Mining PLC311.003.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC279.50-8.96
Metro Bank Holdings PLC113.19-9.59
4Imprint Group PLC3,345.00-7.47
Coca-Cola Europacific Partners PLC6,920.00-6.36
Coca-Cola Hbc AG3,662.00-6.63
Auction Technology Group PLC346.23-5.79