1,040.00p+12.00 (+1.17%)02 May 2025, 18:12
Burford Capital Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 1066.00p | 1066.00p | 993.51p | 1040.00p | 69,562 |
May 1, 2025 | 1030.00p | 1036.00p | 1018.00p | 1028.00p | 80,941 |
Apr 30, 2025 | 1066.00p | 1066.00p | 1009.00p | 1025.00p | 201,741 |
Apr 29, 2025 | 981.00p | 1020.96p | 981.00p | 1016.00p | 260,934 |
Apr 28, 2025 | 1001.00p | 1039.00p | 1001.00p | 1010.00p | 135,162 |
Apr 25, 2025 | 1000.00p | 1039.00p | 1000.00p | 1024.00p | 114,610 |
Apr 24, 2025 | 1062.00p | 1063.56p | 1026.00p | 1027.00p | 97,507 |
Apr 23, 2025 | 1022.00p | 1083.00p | 1022.00p | 1065.00p | 133,067 |
Apr 22, 2025 | 1016.00p | 1038.00p | 1012.12p | 1032.00p | 82,561 |
Apr 17, 2025 | 1030.00p | 1065.00p | 1030.00p | 1044.00p | 101,028 |
Apr 16, 2025 | 1035.00p | 1061.00p | 1019.00p | 1061.00p | 152,492 |
Apr 15, 2025 | 1050.00p | 1050.00p | 970.00p | 1037.00p | 217,712 |
Apr 14, 2025 | 930.00p | 1018.00p | 930.00p | 1009.00p | 116,635 |
Apr 11, 2025 | 945.00p | 955.34p | 918.00p | 944.00p | 105,968 |
Apr 10, 2025 | 983.50p | 998.00p | 936.50p | 940.00p | 236,095 |
Apr 9, 2025 | 908.50p | 928.50p | 888.00p | 908.00p | 151,315 |
Apr 8, 2025 | 928.00p | 980.00p | 902.23p | 959.00p | 211,895 |
Apr 7, 2025 | 871.00p | 964.99p | 831.89p | 896.00p | 554,055 |
Apr 4, 2025 | 1021.00p | 1021.00p | 891.50p | 908.50p | 265,119 |
Apr 3, 2025 | 1049.00p | 1049.00p | 957.50p | 971.50p | 216,410 |
Apr 2, 2025 | 1036.00p | 1053.00p | 1027.00p | 1053.00p | 76,122 |
Apr 1, 2025 | 990.00p | 1046.00p | 990.00p | 1044.00p | 81,049 |
Mar 31, 2025 | 1055.00p | 1055.00p | 1007.00p | 1022.00p | 128,117 |
Mar 28, 2025 | 1035.00p | 1074.00p | 1035.00p | 1055.00p | 90,117 |
Mar 27, 2025 | 1103.00p | 1103.00p | 1049.00p | 1062.00p | 61,559 |
Mar 26, 2025 | 1073.00p | 1082.00p | 1065.00p | 1069.00p | 227,897 |
Mar 25, 2025 | 1075.00p | 1079.00p | 1061.00p | 1071.00p | 224,591 |
Mar 24, 2025 | 1075.00p | 1094.00p | 1067.00p | 1075.00p | 251,998 |
Mar 21, 2025 | 1117.00p | 1117.00p | 1066.00p | 1072.00p | 229,851 |
Mar 20, 2025 | 1090.00p | 1099.00p | 1063.75p | 1090.00p | 101,628 |
Mar 19, 2025 | 1055.00p | 1074.00p | 1055.00p | 1071.00p | 52,933 |
Mar 18, 2025 | 1057.00p | 1069.29p | 1052.00p | 1059.00p | 63,498 |
Mar 17, 2025 | 1055.00p | 1064.00p | 1042.55p | 1058.00p | 89,625 |
Mar 14, 2025 | 1023.00p | 1049.00p | 1019.00p | 1049.00p | 282,818 |
Mar 13, 2025 | 1012.00p | 1047.00p | 1012.00p | 1026.00p | 99,000 |
Mar 12, 2025 | 1060.00p | 1060.00p | 1014.00p | 1044.00p | 148,435 |
Mar 11, 2025 | 995.00p | 1035.00p | 989.54p | 1011.00p | 189,736 |
Mar 10, 2025 | 1034.00p | 1059.00p | 996.00p | 998.50p | 189,782 |
Mar 7, 2025 | 1071.00p | 1111.00p | 1022.00p | 1034.00p | 123,502 |
Mar 6, 2025 | 1041.00p | 1081.00p | 1035.00p | 1071.00p | 118,916 |
Mar 5, 2025 | 1103.00p | 1103.00p | 1053.00p | 1054.00p | 130,031 |
Mar 4, 2025 | 1111.00p | 1123.00p | 1047.00p | 1048.00p | 378,646 |
Mar 3, 2025 | 1244.00p | 1244.00p | 1023.00p | 1143.00p | 664,699 |
Feb 28, 2025 | 1219.00p | 1247.00p | 1205.00p | 1235.00p | 404,124 |
Feb 27, 2025 | 1194.00p | 1231.00p | 1185.00p | 1226.00p | 311,661 |
Feb 26, 2025 | 1201.00p | 1231.00p | 1179.00p | 1211.00p | 275,722 |
Feb 25, 2025 | 1208.00p | 1226.00p | 1195.00p | 1215.00p | 139,081 |
Feb 24, 2025 | 1223.00p | 1233.00p | 1209.00p | 1221.00p | 106,981 |
Feb 21, 2025 | 1212.00p | 1234.00p | 1198.00p | 1222.00p | 132,298 |
Feb 20, 2025 | 1185.00p | 1226.00p | 1185.00p | 1208.00p | 187,646 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.