5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-2.96%
3 MONTH PERFORMANCE
-30.95%
6 MONTH PERFORMANCE
-27.98%
YEAR-TO-DATE PERFORMANCE
-27.92%
1 YEAR PERFORMANCE
-31.16%
Burford Capital Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.54 | $9.18 (-3.77%) | $9.63 | $9.17 | 1.58 M | $2.01 B |
| 12/03/2025 | $9.34 | $9.54 (2.14%) | $9.54 | $9.32 | 1.12 M | $2.09 B |
| 12/02/2025 | $9.38 | $9.32 (-0.64%) | $9.47 | $9.23 | 2.16 M | $2.04 B |
| 12/01/2025 | $9.37 | $9.37 (0%) | $9.60 | $9.32 | 2.20 M | $2.05 B |
| 11/28/2025 | $9.45 | $9.57 (1.27%) | $9.62 | $9.44 | 1.48 M | $2.09 B |
| 11/26/2025 | $9.38 | $9.53 (1.6%) | $9.56 | $9.37 | 1.54 M | $2.08 B |
| 11/25/2025 | $9.15 | $9.42 (2.95%) | $9.74 | $9.13 | 4.38 M | $2.06 B |
| 11/24/2025 | $8.69 | $9.13 (5.06%) | $9.15 | $8.66 | 2.88 M | $2.00 B |
| 11/21/2025 | $8.57 | $8.70 (1.52%) | $8.74 | $8.39 | 2.32 M | $1.90 B |
| 11/20/2025 | $8.51 | $8.52 (0.12%) | $8.75 | $8.46 | 2.92 M | $1.86 B |
| 11/19/2025 | $8.43 | $8.50 (0.83%) | $8.55 | $8.34 | 3.14 M | $1.86 B |
| 11/18/2025 | $8.24 | $8.51 (3.28%) | $8.52 | $8.19 | 3.42 M | $1.86 B |
| 11/17/2025 | $8.50 | $8.31 (-2.24%) | $8.56 | $8.24 | 2.49 M | $1.82 B |
| 11/14/2025 | $8.57 | $8.59 (0.23%) | $8.64 | $8.48 | 2.52 M | $1.88 B |
| 11/13/2025 | $8.90 | $8.72 (-2.02%) | $8.99 | $8.68 | 3.09 M | $1.91 B |
| 11/12/2025 | $9.07 | $8.97 (-1.1%) | $9.12 | $8.91 | 2.35 M | $1.96 B |
| 11/11/2025 | $8.98 | $9.08 (1.11%) | $9.10 | $8.88 | 2.41 M | $1.99 B |
| 11/10/2025 | $9.12 | $8.98 (-1.54%) | $9.12 | $8.96 | 1.95 M | $1.96 B |
| 11/07/2025 | $8.98 | $8.96 (-0.22%) | $9.05 | $8.76 | 3.05 M | $1.96 B |
| 11/06/2025 | $9.37 | $9.06 (-3.31%) | $9.39 | $9.01 | 5.82 M | $1.98 B |
| 11/05/2025 | $9.24 | $9.47 (2.49%) | $9.59 | $9.11 | 4.73 M | $2.07 B |
| 11/04/2025 | $9.55 | $9.47 (-0.84%) | $9.55 | $9.31 | 2.44 M | $2.07 B |
| 11/03/2025 | $9.95 | $9.84 (-1.11%) | $10.05 | $9.64 | 1.94 M | $2.15 B |
| 10/31/2025 | $9.54 | $9.95 (4.3%) | $9.99 | $9.40 | 3.73 M | $2.18 B |
| 10/30/2025 | $10.00 | $9.44 (-5.6%) | $10.00 | $9.38 | 4.33 M | $2.06 B |
| 10/29/2025 | $11.05 | $10.06 (-8.96%) | $11.08 | $9.45 | 8.49 M | $2.20 B |
| 10/28/2025 | $11.22 | $11.11 (-0.98%) | $11.26 | $11.08 | 1.46 M | $2.43 B |
| 10/27/2025 | $11.17 | $11.29 (1.07%) | $11.35 | $10.95 | 3.00 M | $2.47 B |
| 10/24/2025 | $10.77 | $10.69 (-0.74%) | $10.83 | $10.61 | 2.26 M | $2.34 B |
| 10/23/2025 | $10.68 | $10.60 (-0.75%) | $10.74 | $10.51 | 2.27 M | $2.32 B |
| 10/22/2025 | $10.65 | $10.65 (0%) | $10.72 | $10.58 | 1.56 M | $2.33 B |
| 10/21/2025 | $10.68 | $10.69 (0.09%) | $10.74 | $10.61 | 1.27 M | $2.34 B |
| 10/20/2025 | $10.78 | $10.71 (-0.65%) | $10.85 | $10.58 | 1.71 M | $2.34 B |
| 10/17/2025 | $10.79 | $10.72 (-0.65%) | $10.89 | $10.68 | 1.75 M | $2.34 B |
| 10/16/2025 | $11.29 | $10.90 (-3.45%) | $11.31 | $10.72 | 2.89 M | $2.38 B |
| 10/15/2025 | $11.31 | $11.31 (0%) | $11.39 | $11.24 | 1.48 M | $2.47 B |
| 10/14/2025 | $11.00 | $11.30 (2.73%) | $11.33 | $10.99 | 1.69 M | $2.47 B |
| 10/13/2025 | $11.19 | $11.14 (-0.45%) | $11.21 | $11.03 | 1.44 M | $2.44 B |
| 10/10/2025 | $11.54 | $11.18 (-3.12%) | $11.66 | $11.10 | 1.58 M | $2.44 B |
| 10/09/2025 | $11.57 | $11.55 (-0.17%) | $11.57 | $11.18 | 2.31 M | $2.53 B |
| 10/08/2025 | $11.58 | $11.59 (0.09%) | $11.70 | $11.43 | 1.31 M | $2.53 B |
| 10/07/2025 | $11.49 | $11.46 (-0.26%) | $11.61 | $11.44 | 1.40 M | $2.51 B |
| 10/06/2025 | $11.93 | $11.54 (-3.27%) | $11.98 | $11.43 | 1.82 M | $2.52 B |
| 10/03/2025 | $11.98 | $11.94 (-0.33%) | $12.07 | $11.86 | 900.13 K | $2.61 B |
| 10/02/2025 | $11.92 | $11.93 (0.08%) | $11.99 | $11.75 | 925.21 K | $2.61 B |
| 10/01/2025 | $11.91 | $11.92 (0.08%) | $12.03 | $11.82 | 929.60 K | $2.61 B |
| 09/30/2025 | $12.00 | $11.96 (-0.33%) | $12.08 | $11.84 | 1.54 M | $2.62 B |
| 09/29/2025 | $12.25 | $12.11 (-1.14%) | $12.35 | $12.06 | 1.33 M | $2.65 B |
| 09/26/2025 | $12.10 | $12.07 (-0.25%) | $12.19 | $12.04 | 864.53 K | $2.64 B |
| 09/25/2025 | $12.25 | $12.09 (-1.31%) | $12.29 | $12.07 | 995.40 K | $2.64 B |
| 09/24/2025 | $12.58 | $12.33 (-1.99%) | $12.63 | $12.32 | 1.01 M | $2.70 B |
| 09/23/2025 | $12.63 | $12.60 (-0.24%) | $12.70 | $12.51 | 1.23 M | $2.76 B |
| 09/22/2025 | $12.48 | $12.54 (0.48%) | $12.57 | $12.39 | 1.28 M | $2.74 B |
| 09/19/2025 | $12.87 | $12.44 (-3.34%) | $12.87 | $12.43 | 3.07 M | $2.72 B |
| 09/18/2025 | $12.88 | $12.87 (-0.08%) | $12.95 | $12.77 | 802.00 K | $2.81 B |
| 09/17/2025 | $12.87 | $12.82 (-0.39%) | $13.07 | $12.77 | 1.03 M | $2.80 B |
| 09/16/2025 | $12.87 | $12.83 (-0.31%) | $12.87 | $12.71 | 1.02 M | $2.81 B |
| 09/15/2025 | $13.08 | $12.89 (-1.45%) | $13.10 | $12.86 | 1.14 M | $2.82 B |
| 09/12/2025 | $12.88 | $12.91 (0.23%) | $13.02 | $12.76 | 1.19 M | $2.82 B |
| 09/11/2025 | $12.55 | $13.00 (3.59%) | $13.04 | $12.50 | 1.63 M | $2.84 B |
| 09/10/2025 | $12.50 | $12.48 (-0.16%) | $12.70 | $12.43 | 1.31 M | $2.73 B |
| 09/09/2025 | $12.84 | $12.54 (-2.34%) | $12.86 | $12.50 | 2.13 M | $2.74 B |
| 09/08/2025 | $13.25 | $12.73 (-3.92%) | $13.25 | $12.55 | 2.51 M | $2.78 B |
| 09/05/2025 | $13.46 | $13.33 (-0.97%) | $13.58 | $13.22 | 899.00 K | $2.91 B |
| 09/04/2025 | $13.34 | $13.31 (-0.22%) | $13.40 | $13.24 | 1.16 M | $2.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
