1. Share Prices

  2. Burford Capital Limited (BUR)

687.00p-12.50 (-1.79%)05 Dec 2025, 18:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Burford Capital Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025710.00p720.00p694.50p699.50p121,770
Dec 3, 2025718.50p718.50p698.50p708.00p130,787
Dec 2, 2025724.50p724.50p698.00p707.50p147,578
Dec 1, 2025720.50p723.96p702.00p715.00p303,207
Nov 28, 2025700.50p725.50p688.56p720.50p594,740
Nov 27, 2025701.50p716.00p682.50p684.50p88,961
Nov 26, 2025700.50p716.50p700.50p710.50p191,572
Nov 25, 2025689.00p720.00p677.00p720.00p512,978
Nov 24, 2025664.50p686.00p648.50p684.50p542,377
Nov 21, 2025651.50p665.00p641.50p649.00p164,913
Nov 20, 2025655.50p666.50p646.50p656.00p328,898
Nov 19, 2025630.50p0.00p0.00p628.00p0
Nov 18, 2025645.00p655.50p621.00p628.00p187,126
Nov 17, 2025654.00p654.00p636.50p636.50p283,743
Nov 14, 2025685.00p685.00p646.02p653.50p308,393
Nov 13, 2025695.00p695.00p661.00p663.00p250,633
Nov 12, 2025665.00p696.00p665.00p679.00p214,955
Nov 11, 2025682.00p686.50p673.00p679.50p150,816
Nov 7, 2025699.50p699.50p669.50p673.00p1,528,325
Nov 6, 2025717.00p721.00p691.50p691.50p743,738
Nov 5, 2025715.50p737.00p643.50p717.00p922,455
Nov 4, 2025736.00p739.16p716.00p721.50p255,951
Nov 3, 2025755.50p764.50p733.38p745.50p317,298
Oct 31, 2025750.00p750.00p715.50p746.00p429,632
Oct 30, 2025790.00p804.00p727.50p728.00p742,144
Oct 29, 2025840.00p845.50p820.00p820.00p297,889
Oct 28, 2025846.00p848.00p837.00p840.00p199,152
Oct 27, 2025815.00p848.00p810.00p827.20p742,949
Oct 24, 2025792.50p810.50p792.00p802.50p671,384
Oct 23, 2025781.50p805.08p781.50p792.50p274,567
Oct 22, 2025827.50p827.50p794.66p799.00p202,390
Oct 21, 2025792.50p803.50p788.50p799.00p1,073,351
Oct 20, 2025801.00p808.50p792.00p800.64p208,253
Oct 17, 2025800.00p812.00p791.06p798.00p334,763
Oct 16, 2025838.00p846.00p813.98p820.50p486,294
Oct 15, 2025839.50p853.50p839.50p843.00p100,882
Oct 14, 2025854.50p854.50p826.00p842.50p251,466
Oct 10, 2025861.00p880.50p839.00p839.00p132,345
Oct 9, 2025866.00p876.00p847.00p852.50p154,289
Oct 8, 2025865.50p872.00p852.50p866.00p221,933
Oct 7, 2025892.50p892.50p853.00p862.50p170,486
Oct 6, 2025891.00p908.00p863.88p868.00p152,796
Oct 3, 2025888.00p900.00p859.00p886.50p176,586
Oct 2, 2025900.00p900.00p875.00p880.50p195,890
Oct 1, 2025883.00p899.50p874.94p884.00p177,840
Sep 30, 2025908.00p912.50p880.37p885.00p178,297
Sep 29, 2025903.00p919.50p899.00p909.00p67,813
Sep 26, 2025922.00p922.00p900.00p908.00p67,343
Sep 25, 2025922.00p931.50p900.66p913.50p264,718
Sep 24, 2025927.50p938.10p921.50p922.00p49,316
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68