Burford Capital Limited (BUR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,258.00 | 1,261.00 | 1,238.00 | 1,256.00 | 1,256.00 | 81,063 |
| May 01, 2024 | 1,247.00 | 1,247.00 | 1,226.00 | 1,240.00 | 1,240.00 | 42,149 |
| Apr 30, 2024 | 1,238.00 | 1,253.00 | 1,236.00 | 1,240.00 | 1,240.00 | 96,753 |
| Apr 29, 2024 | 1,226.00 | 1,245.40 | 1,226.00 | 1,244.00 | 1,244.00 | 325,528 |
| Apr 26, 2024 | 1,201.00 | 1,235.00 | 1,201.00 | 1,226.00 | 1,226.00 | 98,781 |
| Apr 25, 2024 | 1,250.00 | 1,250.00 | 1,198.00 | 1,213.00 | 1,213.00 | 157,396 |
| Apr 24, 2024 | 1,250.00 | 1,250.00 | 1,209.00 | 1,210.00 | 1,210.00 | 142,833 |
| Apr 23, 2024 | 1,212.00 | 1,230.00 | 1,205.00 | 1,227.00 | 1,227.00 | 157,235 |
| Apr 22, 2024 | 1,160.00 | 1,213.00 | 1,160.00 | 1,209.00 | 1,209.00 | 175,513 |
| Apr 19, 2024 | 1,198.00 | 1,202.00 | 1,166.00 | 1,199.00 | 1,199.00 | 152,642 |
| Apr 18, 2024 | 1,222.00 | 1,226.00 | 1,176.00 | 1,190.00 | 1,190.00 | 313,173 |
| Apr 17, 2024 | 1,195.00 | 1,228.00 | 1,195.00 | 1,218.00 | 1,218.00 | 491,024 |
| Apr 16, 2024 | 1,162.00 | 1,213.30 | 1,161.00 | 1,194.00 | 1,194.00 | 490,628 |
| Apr 15, 2024 | 1,274.00 | 1,281.00 | 1,167.90 | 1,172.00 | 1,172.00 | 1,059,961 |
| Apr 12, 2024 | 1,308.00 | 1,349.00 | 1,298.00 | 1,303.00 | 1,303.00 | 247,820 |
| Apr 11, 2024 | 1,295.00 | 1,338.00 | 1,295.00 | 1,335.00 | 1,335.00 | 264,380 |
| Apr 10, 2024 | 1,269.00 | 1,321.00 | 1,269.00 | 1,321.00 | 1,321.00 | 421,858 |
| Apr 09, 2024 | 1,250.00 | 1,277.00 | 1,240.19 | 1,261.00 | 1,261.00 | 137,643 |
| Apr 08, 2024 | 1,211.00 | 1,259.00 | 1,211.00 | 1,258.00 | 1,258.00 | 130,133 |
| Apr 05, 2024 | 1,260.00 | 1,260.00 | 1,227.24 | 1,239.00 | 1,239.00 | 135,407 |
| Apr 04, 2024 | 1,216.00 | 1,279.00 | 1,252.00 | 1,256.00 | 1,256.00 | 163,595 |
| Apr 03, 2024 | 1,288.00 | 1,294.00 | 1,268.00 | 1,270.00 | 1,270.00 | 238,108 |
| Apr 02, 2024 | 1,250.00 | 1,288.00 | 1,245.00 | 1,286.00 | 1,286.00 | 285,079 |
| Mar 28, 2024 | 1,266.00 | 1,283.00 | 1,243.00 | 1,243.00 | 1,243.00 | 373,541 |
| Mar 27, 2024 | 1,227.00 | 1,252.00 | 1,227.00 | 1,252.00 | 1,252.00 | 271,449 |
| Mar 26, 2024 | 1,200.00 | 1,236.00 | 1,183.00 | 1,236.00 | 1,236.00 | 603,973 |
| Mar 25, 2024 | 1,215.00 | 1,222.00 | 1,186.00 | 1,186.00 | 1,186.00 | 356,992 |
| Mar 22, 2024 | 1,178.00 | 1,218.00 | 1,178.00 | 1,208.00 | 1,208.00 | 457,575 |
| Mar 21, 2024 | 1,187.00 | 1,187.00 | 1,157.00 | 1,169.00 | 1,169.00 | 220,996 |
| Mar 20, 2024 | 1,157.00 | 1,175.00 | 1,128.00 | 1,168.00 | 1,168.00 | 234,193 |
| Mar 19, 2024 | 1,129.00 | 1,165.00 | 1,113.00 | 1,152.00 | 1,152.00 | 273,300 |
| Mar 18, 2024 | 1,139.00 | 1,159.00 | 1,087.96 | 1,123.00 | 1,123.00 | 305,952 |
| Mar 15, 2024 | 1,150.00 | 1,168.00 | 1,099.00 | 1,144.00 | 1,144.00 | 409,463 |
| Mar 14, 2024 | 1,080.00 | 1,151.82 | 1,069.00 | 1,103.00 | 1,103.00 | 581,600 |
| Mar 13, 2024 | 1,111.00 | 1,111.00 | 1,074.00 | 1,074.00 | 1,074.00 | 182,562 |
| Mar 12, 2024 | 1,070.00 | 1,095.00 | 1,065.61 | 1,095.00 | 1,095.00 | 225,458 |
| Mar 11, 2024 | 1,088.00 | 1,099.00 | 1,072.00 | 1,090.00 | 1,090.00 | 195,078 |
| Mar 08, 2024 | 1,130.00 | 1,137.72 | 1,098.78 | 1,109.00 | 1,109.00 | 260,132 |
| Mar 07, 2024 | 1,108.00 | 1,124.00 | 1,091.00 | 1,114.00 | 1,114.00 | 155,490 |
| Mar 06, 2024 | 1,109.00 | 1,148.34 | 1,099.26 | 1,113.00 | 1,113.00 | 302,829 |
| Mar 05, 2024 | 1,172.00 | 1,172.00 | 1,138.00 | 1,157.00 | 1,157.00 | 337,596 |
| Mar 04, 2024 | 1,224.00 | 1,224.00 | 1,159.00 | 1,159.00 | 1,159.00 | 190,170 |
| Mar 01, 2024 | 1,161.00 | 1,207.00 | 1,161.00 | 1,188.00 | 1,188.00 | 129,496 |
| Feb 29, 2024 | 1,176.00 | 1,201.00 | 1,175.97 | 1,183.00 | 1,183.00 | 242,679 |
| Feb 28, 2024 | 1,180.00 | 1,223.00 | 1,180.00 | 1,180.00 | 1,180.00 | 168,647 |
| Feb 27, 2024 | 1,225.00 | 1,241.00 | 1,208.00 | 1,220.00 | 1,220.00 | 267,789 |
| Feb 26, 2024 | 1,225.00 | 1,238.00 | 1,213.00 | 1,219.00 | 1,219.00 | 99,373 |
| Feb 23, 2024 | 1,209.00 | 1,228.00 | 1,200.00 | 1,227.00 | 1,227.00 | 147,590 |
| Feb 22, 2024 | 1,229.00 | 1,229.00 | 1,180.00 | 1,207.00 | 1,207.00 | 129,604 |
| Feb 21, 2024 | 1,194.00 | 1,243.76 | 1,188.00 | 1,199.00 | 1,199.00 | 634,665 |
| Feb 20, 2024 | 1,204.00 | 1,256.00 | 1,204.00 | 1,248.00 | 1,248.00 | 262,438 |
| Feb 19, 2024 | 1,215.00 | 1,240.00 | 1,185.00 | 1,228.00 | 1,228.00 | 160,340 |
| Feb 16, 2024 | 1,210.00 | 1,228.00 | 1,194.00 | 1,227.00 | 1,227.00 | 417,449 |
| Feb 15, 2024 | 1,141.00 | 1,188.00 | 1,141.00 | 1,183.00 | 1,183.00 | 408,435 |
| Feb 14, 2024 | 1,100.00 | 1,178.00 | 1,100.00 | 1,171.00 | 1,171.00 | 191,991 |
| Feb 13, 2024 | 1,165.00 | 1,176.36 | 1,141.00 | 1,148.00 | 1,148.00 | 175,594 |
| Feb 12, 2024 | 1,130.00 | 1,176.00 | 1,117.30 | 1,176.00 | 1,176.00 | 228,345 |
| Feb 09, 2024 | 1,106.00 | 1,154.00 | 1,106.00 | 1,128.00 | 1,128.00 | 308,283 |
| Feb 08, 2024 | 1,138.00 | 1,162.00 | 1,110.00 | 1,125.00 | 1,125.00 | 257,116 |
| Feb 07, 2024 | 1,100.00 | 1,153.00 | 1,100.00 | 1,138.00 | 1,138.00 | 206,429 |
| Feb 06, 2024 | 1,160.00 | 1,186.00 | 1,144.00 | 1,146.00 | 1,146.00 | 151,161 |
| Feb 05, 2024 | 1,187.00 | 1,194.00 | 1,168.00 | 1,170.00 | 1,170.00 | 201,151 |
| Feb 02, 2024 | 1,203.00 | 1,203.00 | 1,170.00 | 1,176.00 | 1,176.00 | 186,134 |
| Feb 01, 2024 | 1,204.00 | 1,209.80 | 1,178.00 | 1,178.00 | 1,178.00 | 200,838 |
| Jan 31, 2024 | 1,211.00 | 1,228.00 | 1,199.00 | 1,203.00 | 1,203.00 | 155,936 |
| Jan 30, 2024 | 1,206.00 | 1,236.00 | 1,175.00 | 1,219.00 | 1,219.00 | 197,306 |
| Jan 29, 2024 | 1,194.00 | 1,203.00 | 1,179.00 | 1,197.00 | 1,197.00 | 167,567 |
| Jan 26, 2024 | 1,156.00 | 1,211.00 | 1,156.00 | 1,205.00 | 1,205.00 | 687,557 |
| Jan 25, 2024 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 172,910 |
| Jan 24, 2024 | 1,130.00 | 1,177.00 | 1,130.00 | 1,175.00 | 1,175.00 | 141,484 |
| Jan 23, 2024 | 1,145.00 | 1,173.00 | 1,131.00 | 1,165.00 | 1,165.00 | 574,770 |
| Jan 22, 2024 | 1,126.00 | 1,162.55 | 1,126.00 | 1,128.00 | 1,128.00 | 577,940 |
| Jan 19, 2024 | 1,116.00 | 1,143.00 | 1,116.00 | 1,140.00 | 1,140.00 | 180,159 |
| Jan 18, 2024 | 1,142.00 | 1,144.00 | 1,124.00 | 1,140.00 | 1,140.00 | 254,103 |
| Jan 17, 2024 | 1,145.00 | 1,146.00 | 1,107.00 | 1,137.00 | 1,137.00 | 251,377 |
| Jan 16, 2024 | 1,197.00 | 1,197.00 | 1,154.00 | 1,167.00 | 1,167.00 | 342,419 |
| Jan 15, 2024 | 1,169.37 | 1,186.00 | 1,156.00 | 1,165.00 | 1,165.00 | 144,733 |
| Jan 12, 2024 | 1,156.00 | 1,183.00 | 1,148.00 | 1,173.00 | 1,173.00 | 386,073 |
| Jan 11, 2024 | 1,187.00 | 1,187.00 | 1,153.00 | 1,154.00 | 1,154.00 | 239,332 |
| Jan 10, 2024 | 1,164.00 | 1,208.00 | 1,158.00 | 1,172.00 | 1,172.00 | 385,450 |
| Jan 09, 2024 | 1,147.00 | 1,155.00 | 1,138.00 | 1,153.00 | 1,153.00 | 448,746 |
| Jan 08, 2024 | 1,155.00 | 1,168.00 | 1,143.00 | 1,155.00 | 1,155.00 | 303,443 |
| Jan 05, 2024 | 1,193.00 | 1,198.00 | 1,143.95 | 1,144.00 | 1,144.00 | 169,403 |
| Jan 04, 2024 | 1,130.00 | 1,205.00 | 1,130.00 | 1,185.00 | 1,185.00 | 294,429 |
| Jan 03, 2024 | 1,198.00 | 1,209.00 | 1,158.00 | 1,168.00 | 1,168.00 | 223,865 |
| Jan 02, 2024 | 1,218.00 | 1,231.00 | 1,194.00 | 1,204.00 | 1,204.00 | 530,671 |
| Dec 29, 2023 | 1,222.00 | 1,237.00 | 1,211.00 | 1,213.00 | 1,213.00 | 120,089 |
| Dec 28, 2023 | 1,247.00 | 1,267.28 | 1,066.36 | 1,240.00 | 1,240.00 | 383,854 |
| Dec 27, 2023 | 1,077.00 | 1,273.00 | 1,051.00 | 1,250.00 | 1,250.00 | 1,464,298 |
| Dec 22, 2023 | 1,022.00 | 1,035.00 | 1,022.00 | 1,028.00 | 1,028.00 | 266,735 |
| Dec 21, 2023 | 1,044.00 | 1,060.00 | 1,032.00 | 1,035.00 | 1,035.00 | 111,688 |
| Dec 20, 2023 | 1,081.00 | 1,098.00 | 1,050.00 | 1,062.00 | 1,062.00 | 246,056 |
| Dec 19, 2023 | 1,054.00 | 1,074.00 | 1,020.25 | 1,068.00 | 1,068.00 | 169,806 |
| Dec 18, 2023 | 1,090.00 | 1,090.00 | 1,028.00 | 1,037.00 | 1,037.00 | 235,189 |
| Dec 15, 2023 | 1,120.00 | 1,120.00 | 1,044.00 | 1,044.00 | 1,044.00 | 554,396 |
| Dec 14, 2023 | 1,070.00 | 1,118.00 | 1,070.00 | 1,084.00 | 1,084.00 | 200,592 |
| Dec 13, 2023 | 1,052.00 | 1,124.00 | 1,052.00 | 1,097.00 | 1,097.00 | 644,827 |
| Dec 12, 2023 | 1,042.00 | 1,087.00 | 1,042.00 | 1,087.00 | 1,087.00 | 328,333 |
| Dec 11, 2023 | 1,095.00 | 1,095.00 | 1,052.00 | 1,063.00 | 1,063.00 | 384,925 |
| Dec 08, 2023 | 1,065.00 | 1,082.00 | 1,057.90 | 1,060.00 | 1,060.00 | 208,483 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.