Burford Capital
(BUR)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
1,030.00p
|
1,036.00p
|
1,018.00p
|
1,028.00p
|
80,941
|
|
30/04/2025
|
1,066.00p
|
1,066.00p
|
1,009.00p
|
1,025.00p
|
201,719
|
|
29/04/2025
|
981.00p
|
1,020.96p
|
981.00p
|
1,016.00p
|
260,934
|
|
28/04/2025
|
1,001.00p
|
1,039.00p
|
1,001.00p
|
1,010.00p
|
135,162
|
|
25/04/2025
|
1,000.00p
|
1,039.00p
|
1,000.00p
|
1,024.00p
|
113,655
|
|
24/04/2025
|
1,062.00p
|
1,063.56p
|
1,026.00p
|
1,027.00p
|
96,322
|
|
23/04/2025
|
1,022.00p
|
1,083.00p
|
1,022.00p
|
1,065.00p
|
132,790
|
|
22/04/2025
|
1,016.00p
|
1,038.00p
|
1,012.12p
|
1,032.00p
|
82,566
|
|
21/04/2025
|
1,030.00p
|
1,065.00p
|
1,030.00p
|
1,044.00p
|
100,680
|
|
18/04/2025
|
1,030.00p
|
1,065.00p
|
1,030.00p
|
1,044.00p
|
100,680
|
|
17/04/2025
|
1,030.00p
|
1,065.00p
|
1,030.00p
|
1,044.00p
|
100,680
|
|
16/04/2025
|
1,035.00p
|
1,061.00p
|
1,019.00p
|
1,061.00p
|
151,664
|
|
15/04/2025
|
1,050.00p
|
1,050.00p
|
970.00p
|
1,037.00p
|
216,812
|
|
14/04/2025
|
930.00p
|
1,018.00p
|
930.00p
|
1,009.00p
|
115,769
|
|
11/04/2025
|
945.00p
|
955.34p
|
918.00p
|
944.00p
|
100,597
|
|
10/04/2025
|
983.50p
|
998.00p
|
936.50p
|
940.00p
|
231,358
|
|
09/04/2025
|
908.50p
|
928.50p
|
888.00p
|
908.00p
|
150,781
|
|
08/04/2025
|
928.00p
|
980.00p
|
902.22p
|
959.00p
|
211,455
|
|
07/04/2025
|
871.00p
|
964.99p
|
831.89p
|
896.00p
|
551,168
|
|
04/04/2025
|
1,021.00p
|
1,021.00p
|
891.50p
|
908.50p
|
258,047
|
|
03/04/2025
|
1,049.00p
|
1,049.00p
|
957.50p
|
971.50p
|
211,508
|
|
02/04/2025
|
1,036.00p
|
1,053.00p
|
1,027.00p
|
1,053.00p
|
75,038
|
|
01/04/2025
|
990.00p
|
1,046.00p
|
990.00p
|
1,044.00p
|
74,146
|
|
31/03/2025
|
1,055.00p
|
1,055.00p
|
1,007.00p
|
1,022.00p
|
127,852
|
|
28/03/2025
|
1,035.00p
|
1,074.00p
|
1,035.00p
|
1,055.00p
|
90,118
|
|
27/03/2025
|
1,103.00p
|
1,103.00p
|
1,049.00p
|
1,062.00p
|
60,141
|
|
26/03/2025
|
1,073.00p
|
1,082.00p
|
1,065.00p
|
1,069.00p
|
225,859
|
|
25/03/2025
|
1,075.00p
|
1,079.00p
|
1,061.00p
|
1,071.00p
|
224,276
|
|
24/03/2025
|
1,075.00p
|
1,094.00p
|
1,067.00p
|
1,075.00p
|
246,233
|
|
21/03/2025
|
1,117.00p
|
1,117.00p
|
1,066.00p
|
1,072.00p
|
229,851
|
|
20/03/2025
|
1,090.00p
|
1,099.00p
|
1,063.75p
|
1,090.00p
|
99,917
|
|
19/03/2025
|
1,055.00p
|
1,074.00p
|
1,055.00p
|
1,071.00p
|
52,633
|
|
18/03/2025
|
1,057.00p
|
1,069.29p
|
1,052.00p
|
1,059.00p
|
62,969
|
|
17/03/2025
|
1,055.00p
|
1,064.00p
|
1,042.55p
|
1,058.00p
|
87,272
|
|
14/03/2025
|
1,023.00p
|
1,049.00p
|
1,019.00p
|
1,049.00p
|
281,928
|
|
13/03/2025
|
1,012.00p
|
1,047.00p
|
1,012.00p
|
1,026.00p
|
99,000
|
|
12/03/2025
|
1,060.00p
|
1,060.00p
|
1,014.00p
|
1,044.00p
|
142,507
|
|
11/03/2025
|
995.00p
|
1,035.00p
|
989.54p
|
1,011.00p
|
187,901
|
|
10/03/2025
|
1,034.00p
|
1,059.00p
|
996.00p
|
998.50p
|
182,280
|
|
07/03/2025
|
1,071.00p
|
1,111.00p
|
1,022.00p
|
1,034.00p
|
122,332
|
|
06/03/2025
|
1,041.00p
|
1,081.00p
|
1,035.00p
|
1,071.00p
|
118,716
|
|
05/03/2025
|
1,103.00p
|
1,103.00p
|
1,053.00p
|
1,054.00p
|
127,546
|
|
04/03/2025
|
1,111.00p
|
1,123.00p
|
1,047.00p
|
1,048.00p
|
374,836
|
|
03/03/2025
|
1,244.00p
|
1,244.00p
|
1,023.00p
|
1,143.00p
|
658,348
|
|
28/02/2025
|
1,219.00p
|
1,247.00p
|
1,205.00p
|
1,235.00p
|
401,044
|
|
27/02/2025
|
1,194.00p
|
1,231.00p
|
1,185.00p
|
1,226.00p
|
301,824
|
|
26/02/2025
|
1,201.00p
|
1,231.00p
|
1,179.00p
|
1,211.00p
|
274,038
|
|
25/02/2025
|
1,208.00p
|
1,226.00p
|
1,195.00p
|
1,215.00p
|
134,799
|
|
24/02/2025
|
1,223.00p
|
1,233.00p
|
1,209.00p
|
1,221.00p
|
106,109
|
|
21/02/2025
|
1,212.00p
|
1,234.00p
|
1,198.00p
|
1,222.00p
|
132,291
|
|
20/02/2025
|
1,185.00p
|
1,226.00p
|
1,185.00p
|
1,208.00p
|
186,382
|
|
19/02/2025
|
1,196.00p
|
1,215.00p
|
1,185.00p
|
1,197.00p
|
183,144
|
|
18/02/2025
|
1,184.00p
|
1,217.00p
|
1,177.00p
|
1,215.00p
|
112,939
|
|
17/02/2025
|
1,183.00p
|
1,220.40p
|
1,170.96p
|
1,184.00p
|
213,825
|
|
14/02/2025
|
1,245.00p
|
1,245.00p
|
1,189.00p
|
1,212.00p
|
85,023
|
|
13/02/2025
|
1,180.00p
|
1,200.00p
|
1,180.00p
|
1,187.00p
|
68,690
|
|
12/02/2025
|
1,210.00p
|
1,213.88p
|
1,183.00p
|
1,190.00p
|
131,646
|
|
11/02/2025
|
1,199.00p
|
1,207.00p
|
1,151.20p
|
1,204.00p
|
137,846
|
|
10/02/2025
|
1,163.00p
|
1,192.00p
|
1,154.00p
|
1,190.00p
|
90,300
|
|
07/02/2025
|
1,121.00p
|
1,161.00p
|
1,121.00p
|
1,160.00p
|
69,988
|
|
06/02/2025
|
1,133.00p
|
1,161.00p
|
1,128.23p
|
1,128.00p
|
100,969
|
|
05/02/2025
|
1,164.00p
|
1,164.00p
|
1,111.00p
|
1,128.00p
|
112,578
|
|
04/02/2025
|
1,090.00p
|
1,124.00p
|
1,090.00p
|
1,112.00p
|
198,450
|
|
03/02/2025
|
1,140.00p
|
1,140.00p
|
1,108.00p
|
1,112.00p
|
101,255
|
|
31/01/2025
|
1,138.00p
|
1,155.00p
|
1,112.00p
|
1,142.00p
|
253,937
|
|
30/01/2025
|
1,139.00p
|
1,168.00p
|
1,139.00p
|
1,157.00p
|
86,947
|
|
29/01/2025
|
1,161.00p
|
1,177.00p
|
1,160.00p
|
1,162.00p
|
315,502
|
|
28/01/2025
|
1,156.00p
|
1,199.00p
|
1,133.40p
|
1,172.00p
|
227,110
|
|
27/01/2025
|
1,101.00p
|
1,157.05p
|
1,090.00p
|
1,154.00p
|
196,893
|
|
24/01/2025
|
1,100.00p
|
1,137.00p
|
1,100.00p
|
1,115.00p
|
74,630
|
|
23/01/2025
|
1,100.00p
|
1,130.00p
|
1,100.00p
|
1,127.00p
|
159,025
|
|
22/01/2025
|
1,108.00p
|
1,141.00p
|
1,106.00p
|
1,137.00p
|
255,938
|
|
21/01/2025
|
1,099.00p
|
1,104.00p
|
1,034.00p
|
1,102.00p
|
96,101
|
|
20/01/2025
|
1,056.00p
|
1,083.00p
|
1,032.50p
|
1,065.00p
|
63,905
|
|
17/01/2025
|
1,063.00p
|
1,089.00p
|
1,063.00p
|
1,078.00p
|
90,405
|