5 DAY PERFORMANCE
+59.23%
1 MONTH PERFORMANCE
+84.82%
3 MONTH PERFORMANCE
-7.17%
6 MONTH PERFORMANCE
-8.61%
YEAR-TO-DATE PERFORMANCE
-7.17%
1 YEAR PERFORMANCE
-40.17%
Burford Capital Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.29 | $5.30 (0.19%) | $5.41 | $5.17 | 3.39 M | $1.16 B |
| 05/05/2026 | $5.26 | $5.21 (-0.95%) | $5.54 | $5.16 | 4.19 M | $1.14 B |
| 05/04/2026 | $5.19 | $5.26 (1.35%) | $5.32 | $5.14 | 5.18 M | $1.15 B |
| 05/01/2026 | $4.99 | $5.20 (4.21%) | $5.20 | $4.96 | 2.57 M | $1.14 B |
| 04/30/2026 | $4.80 | $4.92 (2.5%) | $5.03 | $4.70 | 3.40 M | $1.08 B |
| 04/29/2026 | $4.73 | $4.85 (2.54%) | $4.90 | $4.67 | 2.89 M | $1.06 B |
| 04/28/2026 | $4.71 | $4.80 (1.91%) | $4.91 | $4.71 | 2.58 M | $1.05 B |
| 04/27/2026 | $4.82 | $4.71 (-2.28%) | $4.93 | $4.61 | 2.90 M | $1.03 B |
| 04/24/2026 | $4.50 | $4.88 (8.44%) | $4.89 | $4.42 | 3.12 M | $1.07 B |
| 04/23/2026 | $4.64 | $4.48 (-3.45%) | $4.68 | $4.43 | 2.15 M | $980.66 M |
| 04/22/2026 | $4.58 | $4.71 (2.84%) | $4.77 | $4.57 | 2.36 M | $1.03 B |
| 04/21/2026 | $4.97 | $4.53 (-8.85%) | $4.97 | $4.52 | 2.02 M | $991.61 M |
| 04/20/2026 | $4.88 | $4.99 (2.25%) | $5.04 | $4.87 | 2.33 M | $1.09 B |
| 04/17/2026 | $4.82 | $4.96 (2.9%) | $5.01 | $4.76 | 3.43 M | $1.09 B |
| 04/16/2026 | $4.79 | $4.67 (-2.51%) | $4.83 | $4.64 | 2.92 M | $1.02 B |
| 04/15/2026 | $4.74 | $4.73 (-0.21%) | $4.86 | $4.68 | 2.78 M | $1.04 B |
| 04/14/2026 | $4.60 | $4.71 (2.39%) | $4.75 | $4.58 | 3.57 M | $1.03 B |
| 04/13/2026 | $4.30 | $4.49 (4.42%) | $4.51 | $4.30 | 2.46 M | $982.85 M |
| 04/10/2026 | $4.39 | $4.36 (-0.68%) | $4.41 | $4.26 | 2.08 M | $954.39 M |
| 04/09/2026 | $4.48 | $4.40 (-1.79%) | $4.50 | $4.39 | 2.43 M | $963.15 M |
| 04/08/2026 | $4.79 | $4.53 (-5.43%) | $4.90 | $4.52 | 3.32 M | $991.61 M |
| 04/07/2026 | $4.46 | $4.54 (1.79%) | $4.57 | $4.35 | 5.85 M | $993.79 M |
| 04/06/2026 | $4.12 | $4.48 (8.74%) | $4.56 | $4.07 | 4.43 M | $980.66 M |
| 04/02/2026 | $4.15 | $4.14 (-0.24%) | $4.24 | $4.02 | 5.01 M | $906.24 M |
| 04/01/2026 | $4.41 | $4.25 (-3.63%) | $4.77 | $4.17 | 8.16 M | $930.31 M |
| 03/31/2026 | $4.06 | $4.52 (11.33%) | $4.53 | $3.95 | 15.27 M | $989.42 M |
| 03/30/2026 | $3.93 | $4.03 (2.54%) | $4.33 | $3.89 | 24.46 M | $882.16 M |
| 03/27/2026 | $7.74 | $4.14 (-46.51%) | $7.76 | $3.59 | 38.14 M | $906.24 M |
| 03/26/2026 | $7.64 | $7.83 (2.49%) | $7.93 | $7.64 | 1.56 M | $1.71 B |
| 03/25/2026 | $7.94 | $7.77 (-2.14%) | $7.97 | $7.70 | 1.42 M | $1.70 B |
| 03/24/2026 | $7.71 | $7.68 (-0.39%) | $7.87 | $7.67 | 1.16 M | $1.68 B |
| 03/23/2026 | $7.97 | $7.81 (-2.01%) | $8.05 | $7.81 | 1.54 M | $1.71 B |
| 03/20/2026 | $8.25 | $7.70 (-6.67%) | $8.25 | $7.66 | 2.14 M | $1.69 B |
| 03/19/2026 | $8.06 | $8.18 (1.49%) | $8.29 | $8.02 | 2.12 M | $1.79 B |
| 03/18/2026 | $8.20 | $8.22 (0.24%) | $8.51 | $8.11 | 4.53 M | $1.80 B |
| 03/17/2026 | $8.12 | $8.28 (1.97%) | $8.33 | $8.11 | 2.04 M | $1.81 B |
| 03/16/2026 | $8.01 | $8.05 (0.5%) | $8.08 | $7.86 | 1.92 M | $1.76 B |
| 03/13/2026 | $7.89 | $7.92 (0.38%) | $7.96 | $7.78 | 2.07 M | $1.73 B |
| 03/12/2026 | $8.07 | $7.79 (-3.47%) | $8.23 | $7.77 | 1.94 M | $1.71 B |
| 03/11/2026 | $8.25 | $8.23 (-0.24%) | $8.31 | $8.06 | 1.69 M | $1.80 B |
| 03/10/2026 | $8.32 | $8.28 (-0.48%) | $8.44 | $8.07 | 2.49 M | $1.81 B |
| 03/09/2026 | $7.52 | $8.27 (9.97%) | $8.30 | $7.52 | 3.67 M | $1.81 B |
| 03/06/2026 | $8.13 | $7.77 (-4.43%) | $8.15 | $7.67 | 2.54 M | $1.70 B |
| 03/05/2026 | $8.23 | $8.27 (0.49%) | $8.36 | $8.20 | 1.99 M | $1.81 B |
| 03/04/2026 | $8.51 | $8.37 (-1.65%) | $8.57 | $8.32 | 2.57 M | $1.83 B |
| 03/03/2026 | $8.37 | $8.55 (2.15%) | $8.61 | $8.32 | 2.41 M | $1.87 B |
| 03/02/2026 | $8.20 | $8.73 (6.46%) | $8.88 | $8.18 | 2.77 M | $1.91 B |
| 02/27/2026 | $8.45 | $8.44 (-0.12%) | $8.53 | $8.20 | 2.73 M | $1.85 B |
| 02/26/2026 | $8.57 | $8.52 (-0.58%) | $8.91 | $8.12 | 3.85 M | $1.87 B |
| 02/25/2026 | $9.37 | $9.58 (2.24%) | $9.60 | $9.23 | 1.75 M | $2.10 B |
| 02/24/2026 | $9.22 | $9.33 (1.19%) | $9.41 | $9.22 | 867.90 K | $2.05 B |
| 02/23/2026 | $9.57 | $9.20 (-3.87%) | $9.64 | $9.18 | 1.69 M | $2.02 B |
| 02/20/2026 | $9.81 | $9.65 (-1.63%) | $9.93 | $9.56 | 1.67 M | $2.12 B |
| 02/19/2026 | $9.72 | $9.75 (0.31%) | $9.76 | $9.52 | 1.11 M | $2.14 B |
| 02/18/2026 | $9.66 | $9.78 (1.24%) | $9.89 | $9.64 | 1.11 M | $2.14 B |
| 02/17/2026 | $9.45 | $9.60 (1.59%) | $9.69 | $9.36 | 1.97 M | $2.10 B |
| 02/13/2026 | $9.41 | $9.39 (-0.21%) | $9.48 | $9.26 | 1.12 M | $2.06 B |
| 02/12/2026 | $9.25 | $9.30 (0.54%) | $9.57 | $9.22 | 1.19 M | $2.04 B |
| 02/11/2026 | $9.22 | $9.13 (-0.98%) | $9.22 | $9.03 | 835.50 K | $2.00 B |
| 02/10/2026 | $9.05 | $9.24 (2.1%) | $9.30 | $9.04 | 999.94 K | $2.03 B |
| 02/09/2026 | $8.88 | $8.97 (1.01%) | $9.03 | $8.74 | 2.05 M | $1.97 B |
| 02/06/2026 | $8.89 | $8.92 (0.34%) | $9.04 | $8.88 | 2.16 M | $1.96 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.
