Shares Magazine
1,034.00p-37.00 (-3.45%)07 Mar 2025, 17:32
Burford Capital Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1196.00p | 1215.00p | 1185.00p | 1197.00p | 185,330 |
| Feb 18, 2025 | 1184.00p | 1217.00p | 1177.00p | 1215.00p | 115,216 |
| Feb 17, 2025 | 1183.00p | 1220.40p | 1170.96p | 1184.00p | 213,825 |
| Feb 14, 2025 | 1245.00p | 1245.00p | 1189.00p | 1212.00p | 85,514 |
| Feb 13, 2025 | 1180.00p | 1200.00p | 1180.00p | 1187.00p | 69,738 |
| Feb 12, 2025 | 1210.00p | 1213.88p | 1183.00p | 1190.00p | 131,874 |
| Feb 11, 2025 | 1199.00p | 1207.00p | 1151.20p | 1204.00p | 138,640 |
| Feb 10, 2025 | 1163.00p | 1192.00p | 1154.00p | 1190.00p | 95,223 |
| Feb 7, 2025 | 1121.00p | 1161.00p | 1121.00p | 1160.00p | 70,488 |
| Feb 6, 2025 | 1133.00p | 1161.00p | 1128.23p | 1152.00p | 101,411 |
| Feb 5, 2025 | 1164.00p | 1164.00p | 1111.00p | 1128.00p | 112,614 |
| Feb 4, 2025 | 1090.00p | 1124.00p | 1090.00p | 1123.00p | 200,018 |
| Feb 3, 2025 | 1140.00p | 1140.00p | 1108.00p | 1112.00p | 106,874 |
| Jan 31, 2025 | 1138.00p | 1155.00p | 1112.00p | 1142.00p | 259,801 |
| Jan 30, 2025 | 1139.00p | 1168.00p | 1139.00p | 1157.00p | 86,987 |
| Jan 29, 2025 | 1161.00p | 1177.00p | 1160.00p | 1162.00p | 318,032 |
| Jan 28, 2025 | 1156.00p | 1199.00p | 1133.40p | 1172.00p | 228,506 |
| Jan 27, 2025 | 1101.00p | 1157.05p | 1090.00p | 1154.00p | 198,753 |
| Jan 24, 2025 | 1100.00p | 1137.00p | 1100.00p | 1115.00p | 75,831 |
| Jan 23, 2025 | 1100.00p | 1130.00p | 1100.00p | 1127.00p | 159,425 |
| Jan 22, 2025 | 1108.00p | 1141.00p | 1106.00p | 1137.00p | 257,584 |
| Jan 21, 2025 | 1099.00p | 1104.00p | 1034.00p | 1102.00p | 97,007 |
| Jan 20, 2025 | 1056.00p | 1083.00p | 1032.50p | 1065.00p | 63,905 |
| Jan 17, 2025 | 1063.00p | 1089.00p | 1063.00p | 1078.00p | 93,955 |
| Jan 16, 2025 | 1094.00p | 1094.00p | 1061.00p | 1092.00p | 124,388 |
| Jan 15, 2025 | 1017.00p | 1048.00p | 1017.00p | 1048.00p | 65,337 |
| Jan 14, 2025 | 981.00p | 1042.06p | 981.00p | 1022.00p | 109,504 |
| Jan 13, 2025 | 1059.00p | 1059.00p | 1006.30p | 1016.00p | 170,484 |
| Jan 10, 2025 | 980.00p | 1038.00p | 980.00p | 1023.00p | 61,176 |
| Jan 9, 2025 | 1089.00p | 1089.00p | 1025.00p | 1027.00p | 52,262 |
| Jan 8, 2025 | 1031.00p | 1045.00p | 1020.00p | 1039.00p | 172,779 |
| Jan 7, 2025 | 1034.00p | 1071.00p | 1016.00p | 1031.00p | 165,768 |
| Jan 6, 2025 | 1080.00p | 1080.00p | 1054.00p | 1062.00p | 176,610 |
| Jan 3, 2025 | 1070.00p | 1070.00p | 1046.00p | 1058.00p | 87,786 |
| Jan 2, 2025 | 1058.00p | 1058.00p | 1025.00p | 1047.00p | 53,836 |
| Dec 31, 2024 | 1058.00p | 1058.00p | 1012.00p | 1035.00p | 42,216 |
| Dec 30, 2024 | 1022.00p | 1025.00p | 997.00p | 1012.00p | 81,967 |
| Dec 27, 2024 | 1050.00p | 1050.00p | 1009.00p | 1024.00p | 104,809 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.