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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	1,034	1,024	1,024	1,043	1,021	87,845
July 23, 2025	1,023.3	1,035	1,035	1,041.7	1,022	111,797
July 22, 2025	1,030	1,024	1,024	1,042	1,016	127,057
July 21, 2025	1,061	1,035	1,035	1,091	1,032	1.08M
July 18, 2025	1,069	1,056	1,056	1,077	1,043	614,424
July 17, 2025	1,048	1,064	1,064	1,069	1,041	258,795
July 16, 2025	1,040	1,038	1,038	1,065	1,025	352,768
July 15, 2025	1,045	1,041	1,041	1,079	1,012	454,253
July 14, 2025	1,055	1,052	1,052	1,067	1,026	547,696
July 11, 2025	1,080	1,055	1,055	1,086	1,052	155,153
July 10, 2025	1,051	1,080	1,080	1,113	1,051	497,057
July 09, 2025	1,052	1,065	1,065	1,081	1,052	418,205
July 08, 2025	1,014	1,050	1,050	1,065	1,014	597,262
July 07, 2025	985	1,013	1,013	1,024	977.13	378,390
July 04, 2025	972	982	982	1,019	972	136,710

Burford Capital Limited (BUR.L) LSE