Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Burford Capital (BUR) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Jul 2025 (Tue) 1,045.00 1,079.00 1,012.00 1,041.00 454,252
14th Jul 2025 (Mon) 1,055.00 1,065.00 1,026.00 1,052.00 547,694
11th Jul 2025 (Fri) 1,080.00 1,086.00 1,052.00 1,055.00 155,930
10th Jul 2025 (Thu) 1,051.00 1,113.00 1,051.00 1,080.00 497,056
9th Jul 2025 (Wed) 1,052.00 1,081.00 1,052.00 1,065.00 418,203
8th Jul 2025 (Tue) 1,014.00 1,065.00 1,014.00 1,050.00 597,258
7th Jul 2025 (Mon) 985.00 1,024.00 981.00 1,013.00 378,387
4th Jul 2025 (Fri) 972.00 1,019.00 972.00 982.00 136,706
3rd Jul 2025 (Thu) 958.00 1,025.00 958.00 1,020.00 547,095
2nd Jul 2025 (Wed) 944.50 962.00 938.50 949.50 357,518
1st Jul 2025 (Tue) 1,036.00 1,052.00 935.00 955.00 1,384,227
30th Jun 2025 (Mon) 850.00 873.50 832.00 854.00 321,699
27th Jun 2025 (Fri) 854.50 879.50 846.50 857.00 404,116
26th Jun 2025 (Thu) 808.00 849.00 808.00 845.00 357,380
25th Jun 2025 (Wed) 830.00 831.00 809.50 813.00 280,402
24th Jun 2025 (Tue) 818.50 834.00 812.50 827.50 234,988
23rd Jun 2025 (Mon) 815.50 825.50 811.50 813.00 97,659
20th Jun 2025 (Fri) 815.00 836.50 815.00 818.50 203,407
19th Jun 2025 (Thu) 820.00 832.00 814.00 817.50 146,403
18th Jun 2025 (Wed) 818.50 836.50 812.00 813.00 535,448
17th Jun 2025 (Tue) 901.00 917.00 818.00 818.00 650,300
16th Jun 2025 (Mon) 938.00 940.00 918.50 930.00 223,468
13th Jun 2025 (Fri) 938.00 938.00 920.00 920.50 383,601
12th Jun 2025 (Thu) 1,020.00 1,020.00 950.00 951.50 151,314
11th Jun 2025 (Wed) 970.50 984.00 970.00 970.00 2,061,283
10th Jun 2025 (Tue) 974.50 988.50 974.50 980.00 86,805
9th Jun 2025 (Mon) 982.50 990.00 976.50 976.50 102,262
6th Jun 2025 (Fri) 972.50 998.50 967.50 990.00 248,893
5th Jun 2025 (Thu) 939.50 957.00 938.50 955.00 181,439
4th Jun 2025 (Wed) 944.00 955.00 937.00 937.00 149,550
3rd Jun 2025 (Tue) 921.00 952.50 921.00 949.00 199,626
2nd Jun 2025 (Mon) 999.00 999.00 927.00 937.50 203,970
30th May 2025 (Fri) 965.50 973.50 951.50 951.50 8,194,290
29th May 2025 (Thu) 998.50 998.50 951.00 964.00 240,253
28th May 2025 (Wed) 974.50 974.50 953.50 955.00 307,927
27th May 2025 (Tue) 999.50 999.50 956.00 974.50 410,940
26th May 2025 (Mon) 958.00 958.00 958.00 958.00 0
23rd May 2025 (Fri) 981.00 981.00 938.00 958.00 337,587
22nd May 2025 (Thu) 993.00 993.00 970.00 980.00 429,773
21st May 2025 (Wed) 1,007.00 1,012.00 984.00 998.00 507,608
20th May 2025 (Tue) 990.50 1,021.00 990.50 1,013.00 373,920
19th May 2025 (Mon) 1,018.00 1,020.00 991.00 1,007.00 922,721
16th May 2025 (Fri) 1,021.00 1,031.00 1,017.00 1,023.00 294,459
FTSE 100 Latest
Value8,957.81
Change19.49