LSE · BUR · stock
Burford Capital Limited (BUR) stock price history
Every LSE trading session of Burford Capital Limited from Oct 21, 2009 to Sep 28, 2026: 4,278 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BUR adjusted close, 2009 to 2026
- £20.43
- All time high, 2018
- £9.12
- 52 week high, £2.72 low
- 4,278
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BUR key facts
- Burford Capital Limited (BUR) closed at £3.02 on Sep 28, 2026 on LSE.
- BUR's all time high close is £20.43, set on Aug 23, 2018; its all time low close is £0.9177 on Jan 7, 2013.
- BUR's 52 week range is £2.72 to £9.12.
- BUR returned -66.7% over the year to Sep 28, 2026 and -62.4% over five years.
- Over ten years BUR returned -26%, -3.0% a year compounded.
- BUR's deepest drawdown was -86.6% from Aug 23, 2018 to Sep 24, 2026.
- DataCedar holds 4,278 daily sessions of BUR history from Oct 21, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BUR price chart, 2009 to 2026
BUR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -5.2% |
| 6 months | -10.8% |
| Year to date | -55.0% |
| 1 year | -66.7% |
| 3 years | -73.5% |
| 5 years | -62.4% |
| 10 years | -25.9% |
| Since Oct 21, 2009 | +181.9% |
| Compound annual growth, 16.9 years | +6.3% |
BUR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £20.43 on Aug 23, 2018
- All time low close
- £0.9177 on Jan 7, 2013
- 52 week high
- £9.12 on Sep 30, 2025
- 52 week low
- £2.72 on Sep 24, 2026
- Deepest drawdown
- -86.6% from Aug 23, 2018 to Sep 24, 2026, not yet recovered
- Best single session
- +31.0% on Mar 14, 2018
- Worst single session
- -46.0% on Aug 7, 2019
- Volatility, 1 year annualised
- 73.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2009
- 2.8×
- Best calendar year
- 2016, +193%
- Worst calendar year
- 2019, -57%
BUR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 21, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £6.72 | £7.52 | £2.72 | £3.02 | -54.6% | 61.1M | 187 |
| 2025 | £10.58 | £12.47 | £6.21 | £6.66 | -35.6% | 69M | 253 |
| 2024 | £12.18 | £13.49 | £8.00 | £10.35 | -14.7% | 53.7M | 254 |
| 2023 | £6.63 | £13.87 | £4.78 | £12.13 | +81.9% | 90.8M | 251 |
| 2022 | £7.85 | £9.43 | £5.90 | £6.67 | -13.5% | 70.9M | 250 |
| 2021 | £7.14 | £9.69 | £5.74 | £7.71 | +8.5% | 90.9M | 253 |
| 2020 | £7.07 | £8.00 | £2.50 | £7.10 | -0.1% | 270.3M | 254 |
| 2019 | £16.49 | £20.43 | £3.80 | £7.11 | -57.0% | 333M | 253 |
| 2018 | £11.59 | £20.73 | £9.99 | £16.55 | +43.8% | 194.9M | 253 |
| 2017 | £6.19 | £12.57 | £2.70 | £11.51 | +101.2% | 139.3M | 252 |
| 2016 | £1.94 | £5.96 | £1.93 | £5.72 | +193.3% | 84.8M | 253 |
| 2015 | £1.21 | £2.00 | £1.02 | £1.95 | +61.6% | 51.6M | 253 |
| 2014 | £1.22 | £1.37 | £1.07 | £1.21 | -0.9% | 43.2M | 253 |
| 2013 | £0.9476 | £1.49 | £0.9177 | £1.22 | +29.2% | 23.7M | 253 |
| 2012 | £1.23 | £1.48 | £0.9177 | £0.9427 | -23.5% | 7.5M | 251 |
| 2011 | £1.17 | £1.37 | £1.10 | £1.23 | +5.1% | 19.8M | 252 |
| 2010 | £1.05 | £1.26 | £0.9572 | £1.17 | +11.9% | 3.6M | 253 |
| 2009 | £1.04 | £1.09 | £1.01 | £1.05 | n/a | 2.4M | 50 |
BUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £3.02 | -5.7% |
| August 2026 | £3.20 | +6.6% |
| July 2026 | £3.01 | -2.5% |
| June 2026 | £3.08 | -10.1% |
| May 2026 | £3.43 | -3.4% |
| April 2026 | £3.55 | +13.9% |
| March 2026 | £3.12 | -50.5% |
| February 2026 | £6.29 | -9.7% |
| January 2026 | £6.96 | +4.6% |
| December 2025 | £6.66 | -7.6% |
| November 2025 | £7.20 | -3.4% |
| October 2025 | £7.46 | -15.7% |
About the BUR data
Daily bars. 4,278 sessions from Oct 21, 2009 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BUR share price history
