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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	883	884	884	891	874.94	177,840
September 30, 2025	907.1	885	885	911.5	880.37	178,297
September 29, 2025	903	909	909	918.5	899	67,813
September 26, 2025	922	908	908	922	900	65,468
September 25, 2025	922	913.5	913.5	931.5	900.66	264,718
September 24, 2025	926.25	922	922	938.1	921.5	49,316
September 23, 2025	921	932.5	932.5	952	921	76,587
September 22, 2025	928.88	924.5	924.5	937	918.5	122,467
September 19, 2025	974	937.5	937.5	974.5	937.5	84,649
September 18, 2025	949.5	948	948	972.5	944	41,493
September 17, 2025	919.5	945	945	954.7	919.5	77,494
September 16, 2025	953	935	935	965	931.5	115,201
September 15, 2025	921.5	949.5	949.5	972	921.5	111,826
September 12, 2025	948	948.5	948.5	959.5	940	131,669
September 11, 2025	934.5	949	949	951	920.5	229,574
September 10, 2025	940	929	929	942	918	270,385
September 09, 2025	953.98	936	936	956.3	933	135,638
September 08, 2025	971	937	937	1,007	935	239,022
September 05, 2025	1,019	982.5	982.5	1,019	980.5	79,896
September 04, 2025	992	992.5	992.5	996.5	985	89,257
September 03, 2025	1,023	984.5	984.5	1,033	972.5	394,557
September 02, 2025	1,011	1,024	1,024	1,038	1,008	221,274
September 01, 2025	1,029	1,014	1,014	1,037	1,000	50,653
August 29, 2025	1,007	1,027	1,027	1,035	1,007	113,486
August 28, 2025	1,001	1,018	1,018	1,028	1,001	146,016
August 27, 2025	1,054	1,017	1,017	1,054	1,010.9	121,018
August 26, 2025	1,044.75	1,026	1,026	1,045.85	1,017	120,996
August 22, 2025	1,050	1,037	1,037	1,050	1,013	131,104
August 21, 2025	1,007	1,016	1,016	1,031	1,007	132,021
August 20, 2025	1,006	1,030	1,030	1,039	1,000	258,666
August 19, 2025	1,023	1,011	1,011	1,023	982.5	233,758
August 18, 2025	998.5	1,006	1,006	1,017	953	251,748
August 15, 2025	1,000	999	999	1,019	998.5	115,209
August 14, 2025	1,020	1,006	1,006	1,032	1,005	187,335
August 13, 2025	1,022	1,026	1,026	1,036	992.5	210,725
August 12, 2025	969.5	1,022	1,022	1,023	969.5	199,801
August 11, 2025	997.5	987	987	1,014	981.5	125,542
August 08, 2025	956.4	986	986	995	945	254,652
August 07, 2025	950.5	959	959	981	933	197,603
August 06, 2025	964.5	961.5	961.5	965.5	933.5	121,783
August 05, 2025	953.33	948.5	948.5	964	944	85,541
August 04, 2025	942.85	955	955	957	942	122,931
August 01, 2025	969	943	943	1,005	941	129,238
July 31, 2025	987	961.5	961.5	993.89	956.5	164,723
July 30, 2025	1,000	995	995	1,039	980	87,562
July 29, 2025	1,011	992	992	1,039	990.5	113,854
July 28, 2025	1,027.61	1,011	1,011	1,034	1,011	91,323
July 25, 2025	1,014	1,026	1,026	1,034	1,014	86,103

Burford Capital Limited (BUR.L) LSE