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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	705.5	711	711	735.5	705.5	204,570
February 19, 2026	728.15	717.5	717.5	728.24	707.5	112,132
February 18, 2026	737.5	720.5	720.5	739.5	708.5	163,581
February 17, 2026	687	710.5	710.5	711.5	686.25	162,341
February 16, 2026	670.5	685.5	685.5	695.5	670.5	90,792
February 13, 2026	710	688	688	710	679.16	55,746
February 12, 2026	665	683.5	683.5	700.5	655.9	132,048
February 11, 2026	646	667.5	667.5	695	646	137,484
February 10, 2026	640	677.5	677.5	680.5	640	134,143
February 09, 2026	640	649.5	649.5	671	640	132,429
February 06, 2026	646.5	655.5	655.5	671	646.5	119,391
February 05, 2026	702	664.5	664.5	710	664.5	149,875
February 04, 2026	680	698	698	703.5	680	129,779
February 03, 2026	691	695	695	730.5	691	137,664
February 02, 2026	709.5	719	719	720.5	685.5	166,375
January 30, 2026	690	696.5	696.5	703.03	686	266,845
January 29, 2026	687.97	694	694	700.5	681.11	149,088
January 28, 2026	719.5	691.5	691.5	720	690.5	158,229
January 27, 2026	706.5	710.5	710.5	714.51	694.5	74,585
January 26, 2026	726	717	717	726	706	93,833
January 23, 2026	746	709	709	746	707	163,196
January 22, 2026	734	743	743	744	710.5	73,517
January 21, 2026	714	710.5	710.5	728.5	710.5	114,862
January 20, 2026	701	709.5	709.5	712	688	88,506
January 19, 2026	722.5	692.5	692.5	752	689	82,280
January 16, 2026	752	733	733	752	728	78,543
January 15, 2026	739	734.5	734.5	740.5	723.5	234,094
January 14, 2026	698	728.5	728.5	730	698	84,292
January 13, 2026	680	709	709	713.5	680	225,219
January 12, 2026	711	709	709	711	693.9	102,427
January 09, 2026	687.07	693.5	693.5	703.5	683.5	183,287
January 08, 2026	688.21	690	690	701.5	679.5	63,940
January 07, 2026	690	692	692	698	682.5	124,250
January 06, 2026	676.5	679	679	689	668	83,968
January 05, 2026	658	674	674	683.5	644.79	188,449
January 02, 2026	672	654.5	654.5	672.5	652	1.41M
December 31, 2025	679	666	666	690	666	16,682
December 30, 2025	672	671	671	683.5	671	73,043
December 29, 2025	690	680.5	680.5	690	653	144,514
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

Burford Capital Limited (BUR.L) LSE