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
30th Oct 2025 (Thu) 790.00 799.00 727.50 728.00 742,107
29th Oct 2025 (Wed) 840.00 845.50 820.00 820.00 297,886
28th Oct 2025 (Tue) 846.00 848.00 837.50 840.00 199,148
27th Oct 2025 (Mon) 815.00 847.00 810.00 841.00 858,635
24th Oct 2025 (Fri) 792.50 810.50 792.00 802.50 671,376
23rd Oct 2025 (Thu) 781.50 805.00 781.50 792.50 274,552
22nd Oct 2025 (Wed) 827.50 827.50 796.00 799.00 202,376
21st Oct 2025 (Tue) 792.50 803.00 792.50 799.00 1,073,339
20th Oct 2025 (Mon) 801.00 808.50 792.00 794.00 222,022
17th Oct 2025 (Fri) 800.00 811.50 791.50 798.00 334,747
16th Oct 2025 (Thu) 838.00 845.00 815.50 820.50 486,331
15th Oct 2025 (Wed) 839.50 853.50 839.50 843.00 114,731
14th Oct 2025 (Tue) 854.50 854.50 826.00 842.50 251,455
13th Oct 2025 (Mon) 840.00 849.50 829.00 838.00 170,069
10th Oct 2025 (Fri) 861.00 876.50 839.00 839.00 132,338
9th Oct 2025 (Thu) 866.00 876.00 847.00 852.50 154,288
8th Oct 2025 (Wed) 865.50 872.00 852.50 866.00 222,029
7th Oct 2025 (Tue) 892.50 892.50 853.00 862.50 170,481
6th Oct 2025 (Mon) 891.00 899.00 867.00 868.00 152,790
3rd Oct 2025 (Fri) 888.00 900.00 884.00 886.50 176,583
2nd Oct 2025 (Thu) 900.00 900.00 875.00 880.50 195,886
1st Oct 2025 (Wed) 883.00 891.00 875.50 884.00 177,829
30th Sep 2025 (Tue) 908.00 910.00 881.50 885.00 178,289
29th Sep 2025 (Mon) 903.00 918.50 899.00 909.00 67,809
26th Sep 2025 (Fri) 922.00 922.00 900.00 908.00 67,339
25th Sep 2025 (Thu) 922.00 931.50 905.00 913.50 264,714
24th Sep 2025 (Wed) 927.50 937.50 921.50 922.00 49,311
23rd Sep 2025 (Tue) 921.00 938.50 921.00 932.50 76,579
22nd Sep 2025 (Mon) 929.00 929.50 918.50 924.50 122,462
19th Sep 2025 (Fri) 974.00 974.00 937.50 937.50 84,643
18th Sep 2025 (Thu) 949.50 954.50 944.00 948.00 41,492
17th Sep 2025 (Wed) 919.50 954.50 919.50 945.00 77,491
16th Sep 2025 (Tue) 953.00 954.00 931.50 935.00 115,198
15th Sep 2025 (Mon) 921.50 972.00 921.50 949.50 111,822
12th Sep 2025 (Fri) 948.00 959.50 940.00 948.50 134,782
11th Sep 2025 (Thu) 933.00 951.00 920.50 949.00 229,570
10th Sep 2025 (Wed) 940.00 942.00 918.00 929.00 270,384
9th Sep 2025 (Tue) 939.00 956.00 933.00 936.00 142,699
8th Sep 2025 (Mon) 971.00 993.50 935.00 937.00 253,500
5th Sep 2025 (Fri) 1,019.00 1,019.00 980.50 982.50 81,485
4th Sep 2025 (Thu) 991.00 996.50 985.00 992.50 89,253
3rd Sep 2025 (Wed) 1,023.00 1,033.00 965.00 984.50 394,553
2nd Sep 2025 (Tue) 1,011.00 1,038.00 1,008.00 1,024.00 221,271
1st Sep 2025 (Mon) 1,029.00 1,037.00 1,006.00 1,014.00 50,650
FTSE 100 Latest
Value9,760.06
Change3.92