BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.950 | 1.000 | 0.911 | 0.950 | 0.950 | 860,262 |
| 2026-10-22 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 291,690 |
| 2026-10-21 | 1.000 | 1.100 | 0.900 | 0.950 | 0.950 | 1,660,820 |
| 2026-10-20 | 1.100 | 1.200 | 1.000 | 1.050 | 1.050 | 2,643,124 |
| 2026-10-19 | 1.100 | 1.100 | 0.850 | 1.000 | 1.000 | 5,003,037 |
| 2026-10-16 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 566,264 |
| 2026-10-15 | 1.150 | 1.150 | 1.000 | 1.100 | 1.100 | 1,577,063 |
| 2026-10-14 | 1.100 | 1.200 | 1.030 | 1.100 | 1.100 | 699,862 |
| 2026-10-13 | 1.100 | 1.200 | 1.075 | 1.100 | 1.100 | 540,308 |
| 2026-10-12 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 1,199,711 |
| 2026-10-09 | 1.100 | 1.200 | 1.075 | 1.100 | 1.100 | 2,736,183 |
| 2026-10-08 | 1.125 | 1.177 | 1.000 | 1.100 | 1.100 | 820,996 |
| 2026-10-07 | 1.125 | 1.250 | 1.030 | 1.125 | 1.125 | 1,225,589 |
| 2026-10-06 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 447,166 |
| 2026-10-05 | 1.125 | 1.250 | 1.030 | 1.125 | 1.125 | 3,246,452 |
| 2026-10-02 | 1.125 | 1.250 | 1.060 | 1.125 | 1.125 | 953,314 |
| 2026-10-01 | 1.175 | 1.250 | 1.000 | 1.125 | 1.125 | 5,806,071 |
| 2026-09-30 | 1.125 | 1.250 | 1.050 | 1.125 | 1.125 | 6,015,048 |
| 2026-09-29 | 1.000 | 1.125 | 0.976 | 1.125 | 1.125 | 1,176,318 |
| 2026-09-28 | 0.950 | 1.100 | 0.910 | 1.045 | 1.045 | 1,304,581 |
| 2026-09-25 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 3,046,917 |
| 2026-09-24 | 1.125 | 1.250 | 0.900 | 0.950 | 0.950 | 2,547,015 |
| 2026-09-23 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 1,745,251 |
| 2026-09-22 | 0.950 | 1.000 | 0.936 | 0.950 | 0.950 | 535,600 |
| 2026-09-21 | 1.000 | 1.100 | 0.900 | 0.950 | 0.950 | 2,709,934 |
| 2026-09-18 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 1,109,135 |
| 2026-09-17 | 1.000 | 1.038 | 0.910 | 1.000 | 1.000 | 619,481 |
| 2026-09-16 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 691,987 |
| 2026-09-15 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 3,735,468 |
| 2026-09-14 | 1.038 | 1.038 | 0.900 | 1.000 | 1.000 | 1,140,691 |
| 2026-09-11 | 1.000 | 1.077 | 0.900 | 1.000 | 1.000 | 173,054 |
| 2026-09-10 | 1.050 | 1.135 | 0.910 | 1.000 | 1.000 | 1,639,667 |
| 2026-09-09 | 1.050 | 1.200 | 0.900 | 1.050 | 1.050 | 1,088,496 |
| 2026-09-08 | 1.050 | 1.200 | 0.985 | 1.050 | 1.050 | 1,160,847 |
| 2026-09-07 | 1.050 | 1.200 | 0.938 | 1.000 | 1.000 | 3,149,931 |
| 2026-09-04 | 1.050 | 1.200 | 0.936 | 0.990 | 0.990 | 733,220 |
| 2026-09-03 | 1.100 | 1.200 | 0.936 | 1.000 | 1.000 | 1,581,371 |
| 2026-09-02 | 1.100 | 1.156 | 1.020 | 1.100 | 1.100 | 445,917 |
| 2026-09-01 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 1,897,524 |
| 2026-08-28 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 4,712,771 |
| 2026-08-27 | 1.150 | 1.200 | 1.035 | 1.150 | 1.150 | 2,367,572 |
| 2026-08-26 | 1.150 | 1.200 | 1.000 | 1.150 | 1.150 | 4,883,440 |
| 2026-08-25 | 1.185 | 1.185 | 1.070 | 1.150 | 1.150 | 6,244,223 |
| 2026-08-24 | 1.350 | 1.400 | 1.210 | 1.250 | 1.250 | 4,115,988 |
| 2026-08-21 | 1.350 | 1.585 | 1.300 | 1.350 | 1.350 | 13,566,801 |
| 2026-08-20 | 1.220 | 1.500 | 1.220 | 1.300 | 1.300 | 9,215,921 |
| 2026-08-19 | 1.200 | 1.248 | 1.123 | 1.175 | 1.175 | 1,152,389 |
| 2026-08-18 | 1.250 | 1.400 | 1.165 | 1.200 | 1.200 | 1,156,687 |
| 2026-08-17 | 1.400 | 1.500 | 1.200 | 1.250 | 1.250 | 13,679,274 |
| 2026-08-14 | 1.125 | 1.300 | 1.000 | 1.150 | 1.150 | 1,416,727 |
| 2026-08-13 | 1.125 | 1.300 | 1.115 | 1.125 | 1.125 | 2,524,918 |
| 2026-08-12 | 1.150 | 1.300 | 1.025 | 1.100 | 1.100 | 1,376,764 |
| 2026-08-11 | 1.150 | 1.350 | 1.000 | 1.150 | 1.150 | 9,920,552 |
| 2026-08-10 | 1.100 | 1.200 | 0.800 | 1.010 | 1.010 | 5,387,282 |
| 2026-08-07 | 0.900 | 1.200 | 0.865 | 1.100 | 1.100 | 1,783,489 |
| 2026-08-06 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 3,698,184 |
| 2026-08-05 | 1.000 | 1.000 | 0.800 | 0.900 | 0.900 | 4,319,391 |
| 2026-08-04 | 1.200 | 1.240 | 0.915 | 1.000 | 1.000 | 5,595,871 |
| 2026-08-03 | 0.980 | 1.400 | 0.980 | 1.200 | 1.200 | 22,272,477 |
| 2026-07-31 | 0.800 | 1.000 | 0.700 | 0.850 | 0.850 | 1,598,870 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.