Burford Capital
(BUR)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
31/10/2025
|
750.00p
|
750.00p
|
715.50p
|
746.00p
|
420,594
|
|
30/10/2025
|
790.00p
|
804.00p
|
727.50p
|
728.00p
|
704,128
|
|
29/10/2025
|
840.00p
|
845.50p
|
820.00p
|
820.00p
|
233,203
|
|
28/10/2025
|
846.00p
|
848.00p
|
837.00p
|
840.00p
|
195,968
|
|
27/10/2025
|
815.00p
|
848.53p
|
810.00p
|
841.00p
|
822,037
|
|
24/10/2025
|
792.50p
|
810.50p
|
792.00p
|
802.50p
|
671,037
|
|
23/10/2025
|
781.50p
|
805.08p
|
781.50p
|
792.50p
|
273,676
|
|
22/10/2025
|
827.50p
|
827.50p
|
794.66p
|
799.00p
|
200,482
|
|
21/10/2025
|
792.50p
|
803.50p
|
788.50p
|
799.00p
|
1,069,595
|
|
20/10/2025
|
801.00p
|
808.50p
|
792.00p
|
794.00p
|
220,917
|
|
17/10/2025
|
800.00p
|
812.00p
|
791.06p
|
798.00p
|
329,719
|
|
16/10/2025
|
838.00p
|
846.00p
|
813.98p
|
820.50p
|
455,036
|
|
15/10/2025
|
839.50p
|
853.50p
|
839.50p
|
843.00p
|
111,556
|
|
14/10/2025
|
854.50p
|
854.50p
|
826.00p
|
842.50p
|
238,774
|
|
13/10/2025
|
840.00p
|
854.00p
|
829.00p
|
838.00p
|
166,220
|
|
10/10/2025
|
861.00p
|
880.50p
|
839.00p
|
839.00p
|
126,975
|
|
09/10/2025
|
866.00p
|
876.00p
|
847.00p
|
852.50p
|
149,861
|
|
08/10/2025
|
865.50p
|
872.00p
|
852.50p
|
866.00p
|
220,848
|
|
07/10/2025
|
892.50p
|
892.50p
|
853.00p
|
862.50p
|
164,566
|
|
06/10/2025
|
891.00p
|
908.00p
|
863.88p
|
868.00p
|
142,613
|
|
03/10/2025
|
888.00p
|
900.00p
|
859.00p
|
886.50p
|
172,394
|
|
02/10/2025
|
900.00p
|
900.00p
|
875.00p
|
880.50p
|
194,765
|
|
01/10/2025
|
883.00p
|
899.50p
|
874.94p
|
884.00p
|
174,345
|
|
30/09/2025
|
908.00p
|
912.50p
|
880.37p
|
885.00p
|
176,555
|
|
29/09/2025
|
903.00p
|
919.50p
|
899.00p
|
909.00p
|
66,316
|
|
26/09/2025
|
922.00p
|
922.00p
|
900.00p
|
908.00p
|
65,468
|
|
25/09/2025
|
922.00p
|
931.50p
|
900.66p
|
913.50p
|
256,316
|
|
24/09/2025
|
927.50p
|
938.10p
|
921.50p
|
922.00p
|
31,802
|
|
23/09/2025
|
921.00p
|
952.00p
|
921.00p
|
932.50p
|
73,339
|
|
22/09/2025
|
929.00p
|
937.00p
|
918.50p
|
924.50p
|
113,688
|
|
19/09/2025
|
974.00p
|
974.50p
|
937.50p
|
937.50p
|
82,097
|
|
18/09/2025
|
949.50p
|
972.50p
|
944.00p
|
948.00p
|
37,632
|
|
17/09/2025
|
919.50p
|
965.50p
|
919.50p
|
945.00p
|
76,910
|
|
16/09/2025
|
953.00p
|
965.00p
|
931.50p
|
935.00p
|
111,052
|
|
15/09/2025
|
921.50p
|
972.00p
|
921.50p
|
949.50p
|
110,132
|
|
12/09/2025
|
948.00p
|
959.50p
|
940.00p
|
948.50p
|
133,469
|
|
11/09/2025
|
933.00p
|
951.00p
|
920.50p
|
949.00p
|
229,254
|
|
10/09/2025
|
940.00p
|
942.00p
|
918.00p
|
929.00p
|
268,584
|
|
09/09/2025
|
939.00p
|
966.50p
|
933.00p
|
936.00p
|
135,638
|
|
08/09/2025
|
971.00p
|
1,007.00p
|
935.00p
|
937.00p
|
239,022
|
|
05/09/2025
|
1,019.00p
|
1,019.00p
|
977.00p
|
982.50p
|
79,896
|
|
04/09/2025
|
991.00p
|
996.50p
|
985.00p
|
992.50p
|
89,029
|
|
03/09/2025
|
1,023.00p
|
1,033.00p
|
965.00p
|
984.50p
|
391,356
|
|
02/09/2025
|
1,011.00p
|
1,038.00p
|
1,008.00p
|
1,024.00p
|
219,723
|
|
01/09/2025
|
1,029.00p
|
1,037.00p
|
1,000.00p
|
1,014.00p
|
50,653
|
|
29/08/2025
|
1,017.00p
|
1,035.00p
|
1,007.00p
|
1,027.00p
|
111,711
|
|
28/08/2025
|
1,001.00p
|
1,028.00p
|
1,001.00p
|
1,018.00p
|
145,213
|
|
27/08/2025
|
1,032.00p
|
1,054.00p
|
1,010.90p
|
1,017.00p
|
120,825
|
|
26/08/2025
|
1,040.00p
|
1,045.85p
|
1,017.00p
|
1,026.00p
|
120,760
|
|
25/08/2025
|
1,050.00p
|
1,050.00p
|
1,013.00p
|
1,037.00p
|
129,179
|
|
22/08/2025
|
1,050.00p
|
1,050.00p
|
1,013.00p
|
1,037.00p
|
129,179
|
|
21/08/2025
|
1,007.00p
|
1,031.00p
|
1,007.00p
|
1,016.00p
|
131,871
|
|
20/08/2025
|
1,005.00p
|
1,039.00p
|
1,000.00p
|
1,030.00p
|
252,115
|
|
19/08/2025
|
1,023.00p
|
1,023.00p
|
982.50p
|
1,011.00p
|
231,758
|
|
18/08/2025
|
998.50p
|
1,017.00p
|
953.00p
|
1,006.00p
|
251,485
|
|
15/08/2025
|
1,000.00p
|
1,019.00p
|
998.50p
|
999.00p
|
115,209
|
|
14/08/2025
|
1,022.00p
|
1,032.00p
|
1,005.00p
|
1,006.00p
|
187,335
|
|
13/08/2025
|
1,022.00p
|
1,036.00p
|
992.50p
|
1,026.00p
|
210,242
|
|
12/08/2025
|
969.50p
|
1,023.00p
|
969.50p
|
1,022.00p
|
193,911
|
|
11/08/2025
|
986.00p
|
1,014.00p
|
981.50p
|
987.00p
|
125,481
|
|
08/08/2025
|
948.00p
|
995.00p
|
945.00p
|
986.00p
|
252,326
|
|
07/08/2025
|
964.50p
|
981.00p
|
933.00p
|
959.00p
|
196,662
|
|
06/08/2025
|
947.50p
|
965.50p
|
933.50p
|
961.50p
|
119,770
|
|
05/08/2025
|
959.50p
|
964.00p
|
944.00p
|
948.50p
|
83,490
|
|
04/08/2025
|
951.50p
|
957.00p
|
942.00p
|
955.00p
|
122,407
|
|
01/08/2025
|
961.50p
|
1,005.00p
|
941.00p
|
943.00p
|
126,578
|
|
31/07/2025
|
987.00p
|
993.89p
|
984.50p
|
961.50p
|
10,159
|
|
30/07/2025
|
1,039.00p
|
1,039.00p
|
980.00p
|
995.00p
|
84,598
|
|
29/07/2025
|
1,039.00p
|
1,039.00p
|
990.50p
|
992.00p
|
113,351
|
|
28/07/2025
|
1,028.00p
|
1,034.00p
|
1,011.00p
|
1,011.00p
|
90,898
|
|
25/07/2025
|
1,022.00p
|
1,034.00p
|
1,014.00p
|
1,026.00p
|
85,898
|
|
24/07/2025
|
1,034.00p
|
1,043.00p
|
1,021.00p
|
1,024.00p
|
87,668
|
|
23/07/2025
|
1,031.00p
|
1,041.70p
|
1,022.00p
|
1,035.00p
|
111,324
|
|
22/07/2025
|
1,030.00p
|
1,042.00p
|
1,016.00p
|
1,024.00p
|
127,057
|
|
21/07/2025
|
1,061.00p
|
1,091.00p
|
1,032.00p
|
1,035.00p
|
1,079,150
|
|
18/07/2025
|
1,069.00p
|
1,077.00p
|
1,043.00p
|
1,056.00p
|
614,424
|
|
17/07/2025
|
1,048.00p
|
1,069.00p
|
1,041.00p
|
1,064.00p
|
258,480
|
|
16/07/2025
|
1,040.00p
|
1,065.00p
|
1,025.00p
|
1,038.00p
|
350,549
|
|
15/07/2025
|
1,045.00p
|
1,079.00p
|
1,012.00p
|
1,041.00p
|
446,611
|
|
14/07/2025
|
1,055.00p
|
1,067.00p
|
1,026.00p
|
1,052.00p
|
546,233
|
|
11/07/2025
|
1,080.00p
|
1,086.00p
|
1,052.00p
|
1,055.00p
|
155,153
|
|
10/07/2025
|
1,051.00p
|
1,113.00p
|
1,051.00p
|
1,080.00p
|
492,200
|
|
09/07/2025
|
1,052.00p
|
1,081.00p
|
1,052.00p
|
1,065.00p
|
409,924
|
|
08/07/2025
|
1,014.00p
|
1,065.00p
|
1,014.00p
|
1,050.00p
|
572,955
|
|
07/07/2025
|
985.00p
|
1,024.00p
|
977.13p
|
1,013.00p
|
374,929
|
|
04/07/2025
|
972.00p
|
1,019.00p
|
972.00p
|
982.00p
|
136,710
|
|
03/07/2025
|
958.00p
|
1,025.00p
|
951.13p
|
1,020.00p
|
544,205
|
|
02/07/2025
|
944.50p
|
962.00p
|
938.50p
|
949.50p
|
354,192
|
|
01/07/2025
|
1,036.00p
|
1,067.47p
|
935.00p
|
955.00p
|
1,359,223
|
|
30/06/2025
|
850.00p
|
873.50p
|
822.00p
|
854.00p
|
231,182
|
|
27/06/2025
|
854.50p
|
880.50p
|
846.50p
|
857.00p
|
402,599
|
|
26/06/2025
|
808.00p
|
849.50p
|
808.00p
|
845.00p
|
354,665
|
|
25/06/2025
|
830.00p
|
831.00p
|
809.50p
|
813.00p
|
279,943
|
|
24/06/2025
|
818.50p
|
834.00p
|
812.10p
|
827.50p
|
234,040
|
|
23/06/2025
|
815.50p
|
844.00p
|
811.50p
|
813.00p
|
97,014
|
|
20/06/2025
|
815.00p
|
836.50p
|
815.00p
|
818.50p
|
202,409
|
|
19/06/2025
|
820.00p
|
842.00p
|
812.82p
|
817.50p
|
146,408
|
|
18/06/2025
|
818.50p
|
839.29p
|
812.00p
|
813.00p
|
527,992
|
|
17/06/2025
|
901.00p
|
919.50p
|
818.00p
|
818.00p
|
623,927
|
|
16/06/2025
|
938.00p
|
940.00p
|
918.50p
|
930.00p
|
223,223
|
|
13/06/2025
|
938.00p
|
946.50p
|
920.00p
|
920.50p
|
382,961
|
|
12/06/2025
|
1,020.00p
|
1,020.00p
|
950.00p
|
951.50p
|
151,173
|
|
11/06/2025
|
970.50p
|
984.65p
|
970.00p
|
970.00p
|
2,061,084
|
|
10/06/2025
|
974.50p
|
1,006.81p
|
970.00p
|
980.00p
|
86,433
|
|
09/06/2025
|
982.50p
|
992.50p
|
976.50p
|
976.50p
|
102,242
|
|
06/06/2025
|
972.50p
|
998.50p
|
956.00p
|
990.00p
|
248,790
|
|
05/06/2025
|
939.50p
|
957.00p
|
922.50p
|
955.00p
|
181,240
|
|
04/06/2025
|
944.00p
|
955.25p
|
922.50p
|
937.00p
|
149,131
|
|
03/06/2025
|
921.00p
|
952.50p
|
921.00p
|
949.00p
|
197,927
|
|
02/06/2025
|
999.00p
|
999.00p
|
927.00p
|
937.50p
|
203,508
|
|
30/05/2025
|
965.50p
|
976.38p
|
951.50p
|
951.50p
|
8,108,059
|
|
29/05/2025
|
998.50p
|
998.50p
|
951.00p
|
964.00p
|
239,707
|
|
28/05/2025
|
974.50p
|
974.50p
|
953.50p
|
955.00p
|
306,215
|
|
27/05/2025
|
999.50p
|
999.50p
|
953.21p
|
974.50p
|
410,798
|
|
26/05/2025
|
981.00p
|
992.50p
|
938.00p
|
958.00p
|
335,435
|
|
23/05/2025
|
981.00p
|
992.50p
|
938.00p
|
958.00p
|
335,435
|
|
22/05/2025
|
993.00p
|
993.00p
|
970.00p
|
980.00p
|
429,056
|
|
21/05/2025
|
1,007.00p
|
1,013.00p
|
984.00p
|
998.00p
|
506,586
|
|
20/05/2025
|
990.50p
|
1,021.00p
|
990.50p
|
1,013.00p
|
359,314
|
|
19/05/2025
|
1,018.00p
|
1,024.00p
|
991.00p
|
1,007.00p
|
922,052
|
|
16/05/2025
|
1,021.00p
|
1,039.00p
|
1,017.00p
|
1,023.00p
|
293,886
|
|
15/05/2025
|
1,072.00p
|
1,090.00p
|
1,033.00p
|
1,037.00p
|
411,283
|
|
14/05/2025
|
1,042.00p
|
1,071.00p
|
1,002.00p
|
1,062.00p
|
1,025,746
|
|
13/05/2025
|
1,041.00p
|
1,085.00p
|
1,041.00p
|
1,080.00p
|
98,660
|
|
12/05/2025
|
1,043.00p
|
1,094.00p
|
1,043.00p
|
1,073.00p
|
113,158
|
|
09/05/2025
|
1,082.00p
|
1,082.00p
|
1,036.00p
|
1,043.00p
|
84,152
|
|
08/05/2025
|
1,040.00p
|
1,080.00p
|
1,040.00p
|
1,063.00p
|
489,123
|
|
07/05/2025
|
1,003.00p
|
1,081.00p
|
1,003.00p
|
1,036.00p
|
159,586
|
|
06/05/2025
|
1,076.00p
|
1,076.00p
|
1,026.00p
|
1,044.00p
|
84,578
|
|
05/05/2025
|
1,066.00p
|
1,066.00p
|
993.51p
|
1,040.00p
|
68,862
|
|
02/05/2025
|
1,066.00p
|
1,066.00p
|
993.51p
|
1,040.00p
|
68,862
|