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.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 14.37 14.38 13.98 14.03 101,531
17th Jul 2025 (Thu) 14.09 14.46 14.09 14.40 65,062
16th Jul 2025 (Wed) 14.01 14.24 13.94 14.15 124,390
15th Jul 2025 (Tue) 14.45 14.45 13.56 13.90 224,144
14th Jul 2025 (Mon) 14.00 14.58 13.85 14.37 107,415
11th Jul 2025 (Fri) 14.445 14.445 14.145 14.18 80,280
10th Jul 2025 (Thu) 14.81 15.10 14.56 14.59 126,614
9th Jul 2025 (Wed) 14.58 14.845 14.46 14.84 167,871
8th Jul 2025 (Tue) 14.17 14.575 14.11 14.58 153,918
7th Jul 2025 (Mon) 13.75 14.105 13.67 14.10 144,619
4th Jul 2025 (Fri) 13.57 14.09 13.56 14.10 161,151
3rd Jul 2025 (Thu) 13.57 14.09 13.56 14.10 161,151
2nd Jul 2025 (Wed) 13.01 13.525 12.76 13.45 157,677
1st Jul 2025 (Tue) 13.715 13.715 12.82 13.14 514,399
30th Jun 2025 (Mon) 11.735 14.605 11.67 14.26 1,110,173
27th Jun 2025 (Fri) 11.945 11.95 11.55 11.69 65,653
26th Jun 2025 (Thu) 11.46 11.675 11.39 11.59 102,164
25th Jun 2025 (Wed) 11.215 11.22 11.04 11.18 62,832
24th Jun 2025 (Tue) 11.12 11.37 11.10 11.34 67,794
23rd Jun 2025 (Mon) 10.92 11.08 10.87 11.04 101,137
20th Jun 2025 (Fri) 11.24 11.26 11.00 11.03 164,511
19th Jun 2025 (Thu) 11.07 11.26 10.90 11.04 281,918
18th Jun 2025 (Wed) 11.07 11.26 10.90 11.04 281,918
17th Jun 2025 (Tue) 12.15 12.19 10.705 10.91 408,513
16th Jun 2025 (Mon) 12.69 12.71 12.495 12.64 54,453
13th Jun 2025 (Fri) 12.52 12.625 12.46 12.58 170,875
12th Jun 2025 (Thu) 13.03 13.07 12.83 12.86 41,610
11th Jun 2025 (Wed) 13.20 13.30 13.16 13.20 67,551
10th Jun 2025 (Tue) 13.26 13.30 13.09 13.16 28,293
9th Jun 2025 (Mon) 13.30 13.405 13.21 13.24 60,918
6th Jun 2025 (Fri) 13.48 13.50 13.29 13.33 46,726
5th Jun 2025 (Thu) 12.825 13.18 12.81 13.15 48,119
4th Jun 2025 (Wed) 12.90 12.91 12.67 12.76 47,671
3rd Jun 2025 (Tue) 12.70 12.97 12.63 12.88 49,405
2nd Jun 2025 (Mon) 12.74 12.81 12.53 12.70 66,613
30th May 2025 (Fri) 13.08 13.08 12.80 12.86 129,583
29th May 2025 (Thu) 12.915 13.08 12.87 13.02 66,750
28th May 2025 (Wed) 12.935 13.02 12.83 12.935 65,249
27th May 2025 (Tue) 13.00 13.25 13.00 13.19 78,000
26th May 2025 (Mon) 13.04 13.04 13.04 13.04 0
23rd May 2025 (Fri) 12.83 13.06 12.81 13.04 64,372
22nd May 2025 (Thu) 13.045 13.29 13.045 13.26 46,349
21st May 2025 (Wed) 13.38 13.485 13.125 13.19 64,514
20th May 2025 (Tue) 13.46 13.71 13.44 13.67 35,081
FTSE 100 Latest
Value8,992.12
Change19.48