Shares Magazine
1,060.00p+8.00 (+0.76%)15 Jul 2025, 14:58
Burford Capital Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1055.00p | 1067.00p | 1026.00p | 1052.00p | 547,696 |
| Jul 11, 2025 | 1080.00p | 1086.00p | 1052.00p | 1055.00p | 155,933 |
| Jul 10, 2025 | 1051.00p | 1113.00p | 1051.00p | 1080.00p | 497,057 |
| Jul 9, 2025 | 1052.00p | 1081.00p | 1052.00p | 1065.00p | 418,205 |
| Jul 8, 2025 | 1014.00p | 1065.00p | 1014.00p | 1050.00p | 597,262 |
| Jul 7, 2025 | 985.00p | 1024.00p | 977.13p | 1013.00p | 378,390 |
| Jul 4, 2025 | 972.00p | 1019.00p | 972.00p | 982.00p | 136,710 |
| Jul 3, 2025 | 958.00p | 1025.00p | 951.13p | 1020.00p | 547,100 |
| Jul 2, 2025 | 944.50p | 962.00p | 938.50p | 949.50p | 357,522 |
| Jul 1, 2025 | 1036.00p | 1067.47p | 935.00p | 955.00p | 1,384,245 |
| Jun 30, 2025 | 850.00p | 873.50p | 822.00p | 854.00p | 321,705 |
| Jun 27, 2025 | 854.50p | 880.50p | 846.50p | 857.00p | 404,121 |
| Jun 26, 2025 | 808.00p | 849.50p | 808.00p | 845.00p | 357,385 |
| Jun 25, 2025 | 830.00p | 831.00p | 809.50p | 813.00p | 280,407 |
| Jun 24, 2025 | 818.50p | 834.00p | 812.10p | 827.50p | 234,991 |
| Jun 23, 2025 | 815.50p | 844.00p | 811.50p | 813.00p | 97,666 |
| Jun 20, 2025 | 815.00p | 836.50p | 815.00p | 818.50p | 203,411 |
| Jun 19, 2025 | 820.00p | 842.00p | 812.83p | 817.50p | 146,409 |
| Jun 18, 2025 | 818.50p | 839.29p | 812.00p | 813.00p | 535,462 |
| Jun 17, 2025 | 901.00p | 919.50p | 818.00p | 818.00p | 650,320 |
| Jun 16, 2025 | 938.00p | 940.00p | 918.50p | 930.00p | 223,472 |
| Jun 13, 2025 | 938.00p | 946.50p | 920.00p | 920.50p | 383,605 |
| Jun 12, 2025 | 1020.00p | 1020.00p | 950.00p | 951.50p | 151,323 |
| Jun 11, 2025 | 970.50p | 984.65p | 970.00p | 970.00p | 2,061,285 |
| Jun 10, 2025 | 974.50p | 1006.81p | 970.00p | 980.00p | 86,807 |
| Jun 9, 2025 | 982.50p | 992.50p | 976.50p | 976.50p | 102,271 |
| Jun 6, 2025 | 972.50p | 998.50p | 956.00p | 990.00p | 248,897 |
| Jun 5, 2025 | 939.50p | 957.00p | 922.50p | 955.00p | 181,441 |
| Jun 4, 2025 | 944.00p | 955.25p | 922.50p | 937.00p | 149,552 |
| Jun 3, 2025 | 921.00p | 952.50p | 921.00p | 949.00p | 199,630 |
| Jun 2, 2025 | 999.00p | 999.00p | 927.00p | 937.50p | 203,976 |
| May 30, 2025 | 965.50p | 976.38p | 951.50p | 951.50p | 8,194,291 |
| May 29, 2025 | 998.50p | 998.50p | 951.00p | 964.00p | 240,253 |
| May 28, 2025 | 974.50p | 974.50p | 953.50p | 955.00p | 307,929 |
| May 27, 2025 | 999.50p | 999.50p | 953.21p | 974.50p | 410,944 |
| May 23, 2025 | 981.00p | 992.50p | 938.00p | 958.00p | 337,592 |
| May 22, 2025 | 993.00p | 993.00p | 970.00p | 980.00p | 429,776 |
| May 21, 2025 | 1007.00p | 1013.00p | 984.00p | 998.00p | 507,617 |
| May 20, 2025 | 990.50p | 1021.00p | 990.50p | 1013.00p | 373,923 |
| May 19, 2025 | 1018.00p | 1024.00p | 991.00p | 1007.00p | 922,728 |
| May 16, 2025 | 1021.00p | 1039.00p | 1017.00p | 1023.00p | 294,464 |
| May 15, 2025 | 1072.00p | 1090.00p | 1033.00p | 1037.00p | 413,887 |
| May 14, 2025 | 1042.00p | 1071.00p | 1002.00p | 1062.00p | 1,027,220 |
| May 13, 2025 | 1041.00p | 1085.00p | 1041.00p | 1080.00p | 99,358 |
| May 12, 2025 | 1043.00p | 1094.00p | 1043.00p | 1073.00p | 113,551 |
| May 9, 2025 | 1082.00p | 1082.00p | 1036.00p | 1043.00p | 85,561 |
| May 8, 2025 | 1040.00p | 1080.00p | 1040.00p | 1063.00p | 489,192 |
| May 7, 2025 | 1003.00p | 1081.00p | 1003.00p | 1036.00p | 161,515 |
| May 6, 2025 | 1076.00p | 1076.00p | 1026.00p | 1044.00p | 84,678 |
| May 2, 2025 | 1066.00p | 1066.00p | 993.51p | 1040.00p | 69,562 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 370.50 | 14.18 |
| Trustpilot Group PLC | 276.00 | 9.26 |
| Genus PLC | 2,410.00 | 7.83 |
| Experian PLC | 4,037.00 | 4.78 |
| Bytes Technology Group PLC | 331.60 | 3.37 |
| Wpp PLC | 428.50 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 388.50 | -6.72 |
| B&M European Value Retail S.A. | 241.10 | -6.44 |
| Fresnillo PLC | 1,467.00 | -4.86 |
| Convatec Group PLC | 247.80 | -4.32 |
| 4Imprint Group PLC | 3,584.28 | -3.52 |
| Ithaca Energy PLC | 161.41 | -2.77 |