Burford Capital NPV (DI) (BUR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Burford Capital NPV (DI)

Date Open High Low Close* Volume
09/12/2025 683.00p 694.00p 671.67p 691.50p 124562
08/12/2025 688.00p 700.00p 680.50p 683.50p 149867
05/12/2025 711.00p 711.00p 685.00p 687.00p 80211
04/12/2025 710.00p 720.00p 694.50p 699.50p 119601
03/12/2025 718.50p 718.50p 698.50p 708.00p 129701
02/12/2025 724.50p 724.50p 698.00p 707.50p 145574
01/12/2025 720.50p 723.96p 702.00p 715.00p 301447
28/11/2025 700.50p 725.50p 688.56p 720.50p 593909
27/11/2025 701.50p 716.00p 682.50p 684.50p 88961
26/11/2025 700.50p 720.00p 700.50p 710.50p 223737
25/11/2025 689.00p 720.00p 677.00p 720.00p 510662
24/11/2025 664.50p 686.00p 648.50p 684.50p 507035
21/11/2025 651.50p 665.00p 641.50p 649.00p 157638
20/11/2025 655.50p 666.50p 646.50p 656.00p 327053
19/11/2025 630.50p 653.00p 629.50p 650.00p 287117
18/11/2025 645.00p 655.50p 621.00p 628.00p 174421
17/11/2025 654.00p 654.00p 636.50p 636.50p 282258
14/11/2025 685.00p 685.00p 646.02p 653.50p 286448
13/11/2025 695.00p 695.00p 661.00p 663.00p 214960
12/11/2025 665.00p 696.00p 665.00p 679.00p 212824
11/11/2025 682.00p 686.50p 673.00p 679.50p 148538
10/11/2025 670.00p 693.00p 670.00p 679.50p 210207
07/11/2025 699.50p 699.50p 669.50p 673.00p 1518601
06/11/2025 717.00p 721.00p 691.50p 691.50p 716759
05/11/2025 715.50p 737.00p 643.50p 717.00p 919071
04/11/2025 736.00p 739.16p 716.00p 721.50p 249602
03/11/2025 755.50p 764.50p 733.38p 745.50p 312031
31/10/2025 750.00p 750.00p 715.50p 746.00p 420594
30/10/2025 790.00p 804.00p 727.50p 728.00p 704128
29/10/2025 840.00p 845.50p 820.00p 820.00p 233203
28/10/2025 846.00p 848.00p 837.00p 840.00p 195968
27/10/2025 815.00p 848.53p 810.00p 841.00p 822037
24/10/2025 792.50p 810.50p 792.00p 802.50p 671037
23/10/2025 781.50p 805.08p 781.50p 792.50p 273676
22/10/2025 827.50p 827.50p 794.66p 799.00p 200482
21/10/2025 792.50p 803.50p 788.50p 799.00p 1069595
20/10/2025 801.00p 808.50p 792.00p 794.00p 220917
17/10/2025 800.00p 812.00p 791.06p 798.00p 329719
16/10/2025 838.00p 846.00p 813.98p 820.50p 455036
15/10/2025 839.50p 853.50p 839.50p 843.00p 111556
14/10/2025 854.50p 854.50p 826.00p 842.50p 238774
13/10/2025 840.00p 854.00p 829.00p 838.00p 166220
10/10/2025 861.00p 880.50p 839.00p 839.00p 126975
09/10/2025 866.00p 876.00p 847.00p 852.50p 149861
08/10/2025 865.50p 872.00p 852.50p 866.00p 220848
07/10/2025 892.50p 892.50p 853.00p 862.50p 164566
06/10/2025 891.00p 908.00p 863.88p 868.00p 142613
03/10/2025 888.00p 900.00p 859.00p 886.50p 172394
02/10/2025 900.00p 900.00p 875.00p 880.50p 194765
01/10/2025 883.00p 899.50p 874.94p 884.00p 174345
30/09/2025 908.00p 912.50p 880.37p 885.00p 176555
29/09/2025 903.00p 919.50p 899.00p 909.00p 66316
26/09/2025 922.00p 922.00p 900.00p 908.00p 65468
25/09/2025 922.00p 931.50p 900.66p 913.50p 256316
24/09/2025 927.50p 938.10p 921.50p 922.00p 47537
23/09/2025 921.00p 952.00p 921.00p 932.50p 73339
22/09/2025 929.00p 937.00p 918.50p 924.50p 113688
19/09/2025 974.00p 974.50p 937.50p 937.50p 82097
18/09/2025 949.50p 972.50p 944.00p 948.00p 37632
17/09/2025 919.50p 965.50p 919.50p 945.00p 76910
16/09/2025 921.50p 949.50p 921.50p 935.00p 111052
15/09/2025 921.50p 972.00p 921.50p 949.50p 110132
12/09/2025 948.00p 959.50p 940.00p 948.50p 133469
11/09/2025 940.00p 940.00p 929.00p 949.00p 229254
10/09/2025 940.00p 942.00p 918.00p 929.00p 268584
09/09/2025 939.00p 966.50p 933.00p 936.00p 135638
08/09/2025 971.00p 1,007.00p 943.50p 937.00p 239022
05/09/2025 1,019.00p 1,019.00p 977.00p 982.50p 79896
04/09/2025 991.00p 996.50p 985.00p 992.50p 89029
03/09/2025 1,023.00p 1,033.00p 965.00p 984.50p 215150
02/09/2025 1,011.00p 1,038.00p 1,008.00p 1,024.00p 219723
01/09/2025 1,029.00p 1,037.00p 1,000.00p 1,014.00p 50653
29/08/2025 1,017.00p 1,035.00p 1,007.00p 1,027.00p 111711
28/08/2025 1,001.00p 1,028.00p 1,001.00p 1,018.00p 145213
27/08/2025 1,032.00p 1,054.00p 1,010.90p 1,017.00p 120825
26/08/2025 1,040.00p 1,045.85p 1,017.00p 1,026.00p 120760
22/08/2025 1,050.00p 1,050.00p 1,013.00p 1,037.00p 129179
21/08/2025 1,007.00p 1,031.00p 1,007.00p 1,016.00p 131871
20/08/2025 1,005.00p 1,039.00p 1,000.00p 1,030.00p 252115
19/08/2025 1,023.00p 1,023.00p 982.50p 1,011.00p 231758
18/08/2025 998.50p 1,017.00p 953.00p 1,006.00p 251485
15/08/2025 1,000.00p 1,019.00p 998.50p 999.00p 115209
14/08/2025 1,022.00p 1,032.00p 1,005.00p 1,006.00p 187335
13/08/2025 1,022.00p 1,036.00p 992.50p 1,026.00p 210242
12/08/2025 969.50p 1,023.00p 969.50p 1,022.00p 193911
11/08/2025 986.00p 1,014.00p 981.50p 987.00p 125481
08/08/2025 948.00p 995.00p 945.00p 986.00p 252326
07/08/2025 964.50p 981.00p 933.00p 959.00p 196662
06/08/2025 947.50p 965.50p 933.50p 961.50p 119770
05/08/2025 959.50p 964.00p 944.00p 948.50p 83490
04/08/2025 951.50p 957.00p 942.00p 955.00p 122407
01/08/2025 961.50p 1,005.00p 941.00p 943.00p 126578
31/07/2025 987.00p 993.89p 956.50p 961.50p 162372
30/07/2025 1,039.00p 1,039.00p 980.00p 995.00p 84598
29/07/2025 1,039.00p 1,039.00p 990.50p 992.00p 113351
28/07/2025 1,028.00p 1,034.00p 1,011.00p 1,011.00p 90898
25/07/2025 1,022.00p 1,034.00p 1,014.00p 1,026.00p 85898
24/07/2025 1,034.00p 1,043.00p 1,021.00p 1,024.00p 87668
23/07/2025 1,031.00p 1,041.70p 1,022.00p 1,035.00p 111324
22/07/2025 1,030.00p 1,042.00p 1,016.00p 1,024.00p 127057
21/07/2025 1,061.00p 1,091.00p 1,032.00p 1,035.00p 1079150
18/07/2025 1,069.00p 1,077.00p 1,043.00p 1,056.00p 614424
17/07/2025 1,048.00p 1,069.00p 1,041.00p 1,064.00p 258480
16/07/2025 1,040.00p 1,065.00p 1,025.00p 1,038.00p 350549
15/07/2025 1,045.00p 1,079.00p 1,012.00p 1,041.00p 446611
14/07/2025 1,055.00p 1,067.00p 1,026.00p 1,052.00p 546233
11/07/2025 1,080.00p 1,086.00p 1,052.00p 1,055.00p 155153
10/07/2025 1,051.00p 1,113.00p 1,051.00p 1,080.00p 492200
09/07/2025 1,052.00p 1,081.00p 1,052.00p 1,065.00p 409924
08/07/2025 1,014.00p 1,065.00p 1,014.00p 1,050.00p 572955
07/07/2025 985.00p 1,024.00p 977.13p 1,013.00p 374929
04/07/2025 972.00p 1,019.00p 972.00p 982.00p 136710
03/07/2025 958.00p 1,025.00p 951.12p 1,020.00p 544205
02/07/2025 944.50p 962.00p 938.50p 949.50p 354192
01/07/2025 1,036.00p 1,067.47p 935.00p 955.00p 1359223
30/06/2025 850.00p 873.50p 822.00p 854.00p 231182
27/06/2025 854.50p 880.50p 846.50p 857.00p 402599
26/06/2025 808.00p 849.50p 808.00p 845.00p 354665
25/06/2025 830.00p 831.00p 809.50p 813.00p 279943
24/06/2025 818.50p 834.00p 812.10p 827.50p 234040
23/06/2025 815.50p 844.00p 811.50p 813.00p 97014
20/06/2025 815.00p 836.50p 815.00p 818.50p 202409
19/06/2025 820.00p 842.00p 812.83p 817.50p 146408
18/06/2025 818.50p 839.29p 812.00p 813.00p 527992
17/06/2025 901.00p 919.50p 818.00p 818.00p 623927
16/06/2025 938.00p 940.00p 918.50p 930.00p 223223
13/06/2025 938.00p 946.50p 920.00p 920.50p 382961
12/06/2025 1,020.00p 1,020.00p 950.00p 951.50p 151173
11/06/2025 970.50p 984.65p 970.00p 970.00p 2061084
10/06/2025 974.50p 1,006.81p 970.00p 980.00p 86433
09/06/2025 982.50p 992.50p 976.50p 976.50p 102242
06/06/2025 972.50p 998.50p 956.00p 990.00p 248790
05/06/2025 939.50p 957.00p 922.50p 955.00p 181240
04/06/2025 944.00p 955.25p 922.50p 937.00p 149131
03/06/2025 921.00p 952.50p 921.00p 949.00p 197927
02/06/2025 999.00p 999.00p 927.00p 937.50p 203508
30/05/2025 965.50p 976.38p 951.50p 951.50p 8108059
29/05/2025 998.50p 998.50p 951.00p 964.00p 239707
28/05/2025 974.50p 974.50p 953.50p 955.00p 306215
27/05/2025 999.50p 999.50p 953.21p 974.50p 410798
23/05/2025 981.00p 992.50p 938.00p 958.00p 335435
22/05/2025 993.00p 993.00p 970.00p 980.00p 429056
21/05/2025 1,007.00p 1,013.00p 984.00p 998.00p 506586
20/05/2025 990.50p 1,021.00p 990.50p 1,013.00p 359314
19/05/2025 1,018.00p 1,024.00p 991.00p 1,007.00p 922052
16/05/2025 1,021.00p 1,039.00p 1,017.00p 1,023.00p 293886
15/05/2025 1,072.00p 1,090.00p 1,033.00p 1,037.00p 411283
14/05/2025 1,042.00p 1,071.00p 1,002.00p 1,062.00p 1025746
13/05/2025 1,041.00p 1,085.00p 1,041.00p 1,080.00p 98660
12/05/2025 1,043.00p 1,094.00p 1,043.00p 1,073.00p 113158
09/05/2025 1,082.00p 1,082.00p 1,036.00p 1,043.00p 84152
08/05/2025 1,040.00p 1,080.00p 1,040.00p 1,063.00p 489123
07/05/2025 1,003.00p 1,081.00p 1,003.00p 1,036.00p 159586
06/05/2025 1,076.00p 1,076.00p 1,026.00p 1,044.00p 84578
02/05/2025 1,066.00p 1,066.00p 993.51p 1,040.00p 68862
01/05/2025 1,030.00p 1,036.00p 1,018.00p 1,028.00p 80941
30/04/2025 1,066.00p 1,066.00p 1,009.00p 1,025.00p 201719
29/04/2025 981.00p 1,020.96p 981.00p 1,016.00p 260934
28/04/2025 1,001.00p 1,039.00p 1,001.00p 1,010.00p 135162
25/04/2025 1,000.00p 1,039.00p 1,000.00p 1,024.00p 113655
24/04/2025 1,062.00p 1,063.56p 1,026.00p 1,027.00p 96322
23/04/2025 1,022.00p 1,083.00p 1,022.00p 1,065.00p 132790
22/04/2025 1,016.00p 1,038.00p 1,012.12p 1,032.00p 82566
17/04/2025 1,030.00p 1,065.00p 1,030.00p 1,044.00p 100680
16/04/2025 1,035.00p 1,061.00p 1,019.00p 1,061.00p 151664
15/04/2025 1,050.00p 1,050.00p 970.00p 1,037.00p 216812
14/04/2025 930.00p 1,018.00p 930.00p 1,009.00p 115769
11/04/2025 945.00p 955.34p 918.00p 944.00p 100597
10/04/2025 983.50p 998.00p 936.50p 940.00p 231358
09/04/2025 908.50p 928.50p 888.00p 908.00p 150781
08/04/2025 928.00p 980.00p 902.23p 959.00p 211455
07/04/2025 871.00p 964.99p 831.89p 896.00p 551168
04/04/2025 1,021.00p 1,021.00p 891.50p 908.50p 258047
03/04/2025 1,049.00p 1,049.00p 957.50p 971.50p 211508
02/04/2025 1,036.00p 1,053.00p 1,027.00p 1,053.00p 75038
01/04/2025 990.00p 1,046.00p 990.00p 1,044.00p 74146
31/03/2025 1,055.00p 1,055.00p 1,007.00p 1,022.00p 127852
28/03/2025 1,035.00p 1,074.00p 1,035.00p 1,055.00p 90118
27/03/2025 1,103.00p 1,103.00p 1,049.00p 1,062.00p 60141
26/03/2025 1,073.00p 1,082.00p 1,065.00p 1,069.00p 225859
25/03/2025 1,075.00p 1,079.00p 1,061.00p 1,071.00p 224276
24/03/2025 1,075.00p 1,094.00p 1,067.00p 1,075.00p 246233
21/03/2025 1,117.00p 1,117.00p 1,066.00p 1,072.00p 229851
20/03/2025 1,090.00p 1,099.00p 1,063.75p 1,090.00p 99917
19/03/2025 1,055.00p 1,074.00p 1,055.00p 1,071.00p 52633
18/03/2025 1,057.00p 1,069.29p 1,052.00p 1,059.00p 62969
17/03/2025 1,055.00p 1,064.00p 1,042.55p 1,058.00p 87272
14/03/2025 1,023.00p 1,049.00p 1,019.00p 1,049.00p 281928
13/03/2025 1,012.00p 1,047.00p 1,012.00p 1,026.00p 99000
12/03/2025 1,060.00p 1,060.00p 1,014.00p 1,044.00p 142507
11/03/2025 995.00p 1,035.00p 989.54p 1,011.00p 187901
10/03/2025 1,034.00p 1,059.00p 996.00p 998.50p 182280
07/03/2025 1,071.00p 1,111.00p 1,022.00p 1,034.00p 122332
06/03/2025 1,041.00p 1,081.00p 1,035.00p 1,071.00p 118716
05/03/2025 1,103.00p 1,103.00p 1,053.00p 1,054.00p 127546
04/03/2025 1,111.00p 1,123.00p 1,047.00p 1,048.00p 374836
03/03/2025 1,244.00p 1,244.00p 1,023.00p 1,143.00p 658348
28/02/2025 1,219.00p 1,247.00p 1,205.00p 1,235.00p 401044
27/02/2025 1,194.00p 1,231.00p 1,185.00p 1,226.00p 301824
26/02/2025 1,201.00p 1,231.00p 1,179.00p 1,211.00p 274038

*Close Price adjusted for both dividends and splits