BUR - Burford Capital Ltd
8.27
-0.100 -1.209%
Share volume: 1,978,295
Last Updated: 03-05-2026
Banking/Financial Services:
-0.26%
PREVIOUS CLOSE
CHG
CHG%
$8.37
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $8.23 | $8.23 | $8.36 | $8.36 | $8.20 | $8.20 | $8.27 | $8.27 | 1,978,295 | $1,978,295.00 |
| 03-04-2026 | $8.51 | $8.51 | $8.57 | $8.57 | $8.33 | $8.33 | $8.37 | $8.37 | 2,570,060 | $2,570,060.00 |
| 03-03-2026 | $8.37 | $8.37 | $8.61 | $8.61 | $8.32 | $8.32 | $8.55 | $8.55 | 2,413,944 | $2,413,944.00 |
| 03-02-2026 | $8.20 | $8.20 | $8.88 | $8.88 | $8.18 | $8.18 | $8.73 | $8.73 | 2,769,198 | $2,769,198.00 |
| 02-27-2026 | $8.45 | $8.45 | $8.53 | $8.53 | $8.20 | $8.20 | $8.44 | $8.44 | 2,733,178 | $2,733,178.00 |
| 02-26-2026 | $8.57 | $8.57 | $8.91 | $8.91 | $8.12 | $8.12 | $8.52 | $8.52 | 3,847,556 | $3,847,556.00 |
| 02-25-2026 | $9.37 | $9.37 | $9.60 | $9.60 | $9.23 | $9.23 | $9.58 | $9.58 | 1,745,598 | $1,745,598.00 |
| 02-24-2026 | $9.22 | $9.22 | $9.41 | $9.41 | $9.22 | $9.22 | $9.33 | $9.33 | 867,890 | $867,890.00 |
| 02-23-2026 | $9.57 | $9.57 | $9.64 | $9.64 | $9.18 | $9.18 | $9.20 | $9.20 | 1,690,666 | $1,690,666.00 |
| 02-20-2026 | $9.81 | $9.81 | $9.93 | $9.93 | $9.56 | $9.56 | $9.65 | $9.65 | 1,672,196 | $1,672,196.00 |