1,040.00p+12.00 (+1.17%)02 May 2025, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Burford Capital Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 20251066.00p1066.00p993.51p1040.00p69,562
May 1, 20251030.00p1036.00p1018.00p1028.00p80,941
Apr 30, 20251066.00p1066.00p1009.00p1025.00p201,741
Apr 29, 2025981.00p1020.96p981.00p1016.00p260,934
Apr 28, 20251001.00p1039.00p1001.00p1010.00p135,162
Apr 25, 20251000.00p1039.00p1000.00p1024.00p114,610
Apr 24, 20251062.00p1063.56p1026.00p1027.00p97,507
Apr 23, 20251022.00p1083.00p1022.00p1065.00p133,067
Apr 22, 20251016.00p1038.00p1012.12p1032.00p82,561
Apr 17, 20251030.00p1065.00p1030.00p1044.00p101,028
Apr 16, 20251035.00p1061.00p1019.00p1061.00p152,492
Apr 15, 20251050.00p1050.00p970.00p1037.00p217,712
Apr 14, 2025930.00p1018.00p930.00p1009.00p116,635
Apr 11, 2025945.00p955.34p918.00p944.00p105,968
Apr 10, 2025983.50p998.00p936.50p940.00p236,095
Apr 9, 2025908.50p928.50p888.00p908.00p151,315
Apr 8, 2025928.00p980.00p902.23p959.00p211,895
Apr 7, 2025871.00p964.99p831.89p896.00p554,055
Apr 4, 20251021.00p1021.00p891.50p908.50p265,119
Apr 3, 20251049.00p1049.00p957.50p971.50p216,410
Apr 2, 20251036.00p1053.00p1027.00p1053.00p76,122
Apr 1, 2025990.00p1046.00p990.00p1044.00p81,049
Mar 31, 20251055.00p1055.00p1007.00p1022.00p128,117
Mar 28, 20251035.00p1074.00p1035.00p1055.00p90,117
Mar 27, 20251103.00p1103.00p1049.00p1062.00p61,559
Mar 26, 20251073.00p1082.00p1065.00p1069.00p227,897
Mar 25, 20251075.00p1079.00p1061.00p1071.00p224,591
Mar 24, 20251075.00p1094.00p1067.00p1075.00p251,998
Mar 21, 20251117.00p1117.00p1066.00p1072.00p229,851
Mar 20, 20251090.00p1099.00p1063.75p1090.00p101,628
Mar 19, 20251055.00p1074.00p1055.00p1071.00p52,933
Mar 18, 20251057.00p1069.29p1052.00p1059.00p63,498
Mar 17, 20251055.00p1064.00p1042.55p1058.00p89,625
Mar 14, 20251023.00p1049.00p1019.00p1049.00p282,818
Mar 13, 20251012.00p1047.00p1012.00p1026.00p99,000
Mar 12, 20251060.00p1060.00p1014.00p1044.00p148,435
Mar 11, 2025995.00p1035.00p989.54p1011.00p189,736
Mar 10, 20251034.00p1059.00p996.00p998.50p189,782
Mar 7, 20251071.00p1111.00p1022.00p1034.00p123,502
Mar 6, 20251041.00p1081.00p1035.00p1071.00p118,916
Mar 5, 20251103.00p1103.00p1053.00p1054.00p130,031
Mar 4, 20251111.00p1123.00p1047.00p1048.00p378,646
Mar 3, 20251244.00p1244.00p1023.00p1143.00p664,699
Feb 28, 20251219.00p1247.00p1205.00p1235.00p404,124
Feb 27, 20251194.00p1231.00p1185.00p1226.00p311,661
Feb 26, 20251201.00p1231.00p1179.00p1211.00p275,722
Feb 25, 20251208.00p1226.00p1195.00p1215.00p139,081
Feb 24, 20251223.00p1233.00p1209.00p1221.00p106,981
Feb 21, 20251212.00p1234.00p1198.00p1222.00p132,298
Feb 20, 20251185.00p1226.00p1185.00p1208.00p187,646
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00