Burford Capital Limited - BUR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	666.42	674	674	674	666.42	36,191
December 23, 2025	681	672.5	672.5	682	665	108,086
December 22, 2025	680	682.5	682.5	692	680	57,907
December 19, 2025	710	690.5	690.5	710	685.5	112,705
December 18, 2025	710	698	698	710	683	114,992
December 17, 2025	678	690.5	690.5	699	670	150,480
December 16, 2025	675.5	678	678	683.5	658.5	127,749
December 15, 2025	699.5	663	663	699.5	661.48	349,060
December 12, 2025	697	687	687	697	677.05	65,831
December 11, 2025	696.5	676	676	696.5	676	87,614
December 10, 2025	699.5	687	687	699.5	685.5	87,889
December 09, 2025	683	691.5	691.5	694	671.67	124,562
December 08, 2025	688	683.5	683.5	700	680.5	154,412
December 05, 2025	711	687	687	711	685	80,211
December 04, 2025	710	699.5	699.5	720	694.5	119,601
December 03, 2025	718.5	708	708	718.5	698.5	129,701
December 02, 2025	724.5	707.5	707.5	724.5	698	145,508
December 01, 2025	720.5	715	715	723.96	702	303,207
November 28, 2025	700.5	720.5	720.5	725.5	688.56	594,740
November 27, 2025	701.5	684.5	684.5	716	682.5	88,961
November 26, 2025	700.5	710.5	710.5	720	700.5	223,737
November 25, 2025	689	720	720	720	677	510,662
November 24, 2025	664.5	684.5	684.5	686	648.5	542,377
November 21, 2025	651.5	649	649	665	641.5	157,638
November 20, 2025	655.5	656	656	666.5	646.5	328,898
November 19, 2025	630.5	650	650	653	629.5	288,621
November 18, 2025	645	628	628	655.5	621	187,126
November 17, 2025	654	636.5	636.5	654	636.5	283,743
November 14, 2025	685	653.5	653.5	685	646.02	308,393
November 13, 2025	695	663	663	695	661	250,633
November 12, 2025	665	679	679	696	665	214,955
November 11, 2025	682	679.5	679.5	685.5	673	150,816
November 10, 2025	670	679.5	679.5	693	670	216,593
November 07, 2025	699.5	673	673	699.5	669.5	188,601
November 06, 2025	717	691.5	691.5	721	691.5	743,738
November 05, 2025	715.5	717	717	737	643.5	919,071
November 04, 2025	736	721.5	721.5	739.16	716	249,002
November 03, 2025	755.5	745.5	745.5	764.5	733.38	317,298
October 31, 2025	750	746	746	750	715.5	420,594
October 30, 2025	790	727.5	727.5	804	727.5	656,978
October 29, 2025	840	820	820	845.5	820	233,203
October 28, 2025	846	840	840	848	837	199,152
October 27, 2025	815	841	841	848.53	810	858,644
October 24, 2025	792.5	802.5	802.5	810.5	792	431,754
October 23, 2025	781.5	792.5	792.5	805	781.5	274,567
October 22, 2025	827.5	799	799	827.5	794.66	202,390
October 21, 2025	792.5	799	799	803.5	792.5	1.07M
October 20, 2025	801	794	794	808.5	792	222,032
October 17, 2025	800	798	798	812	791.06	329,719
October 16, 2025	838	820.5	820.5	845	813.98	486,294
October 15, 2025	839.5	843	843	853.5	839.5	111,556
October 14, 2025	854.5	842.5	842.5	854.5	826	150,664
October 13, 2025	840	838	838	854	829	170,072
October 10, 2025	861	839	839	880.5	839	126,975
October 09, 2025	866	852.5	852.5	876	847	149,861
October 08, 2025	865.5	866.38	866.38	872	852.5	201,694
October 07, 2025	892.5	862.5	862.5	892.5	853	170,486
October 06, 2025	891	868	868	908	863.88	152,796
October 03, 2025	886.7	886.5	886.5	900	859	154,075
October 02, 2025	900	880.5	880.5	900	875	194,765

Burford Capital Limited (BUR.L) LSE