BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 8.000 | 8.345 | 7.760 | 8.000 | 1,152.00 | 1,904 |
| 2024-03-14 | 8.000 | 8.345 | 7.700 | 8.000 | 1,152.00 | 68,865 |
| 2024-03-13 | 7.750 | 8.345 | 7.735 | 8.000 | 1,152.00 | 136,658 |
| 2024-03-12 | 8.450 | 8.450 | 7.750 | 7.750 | 1,116.00 | 428,230 |
| 2024-03-11 | 8.500 | 8.575 | 8.050 | 8.500 | 1,224.00 | 103,957 |
| 2024-03-08 | 8.250 | 8.880 | 8.050 | 8.500 | 1,224.00 | 755,556 |
| 2024-03-07 | 8.250 | 8.440 | 7.750 | 8.250 | 1,188.00 | 960,228 |
| 2024-03-06 | 7.351 | 8.000 | 7.351 | 7.750 | 1,116.00 | 842,735 |
| 2024-03-05 | 8.500 | 8.700 | 7.500 | 7.750 | 1,116.00 | 1,233,435 |
| 2024-03-04 | 8.500 | 8.746 | 8.155 | 8.300 | 1,195.20 | 123,561 |
| 2024-03-01 | 8.000 | 8.870 | 7.900 | 8.500 | 1,224.00 | 1,215,469 |
| 2024-02-29 | 8.500 | 8.900 | 7.680 | 8.000 | 1,152.00 | 2,738,939 |
| 2024-02-28 | 8.700 | 8.700 | 8.075 | 8.500 | 1,224.00 | 1,207,822 |
| 2024-02-27 | 8.750 | 8.940 | 8.525 | 8.750 | 1,260.00 | 24,540 |
| 2024-02-26 | 8.750 | 9.000 | 8.500 | 8.750 | 1,260.00 | 708,641 |
| 2024-02-23 | 9.250 | 9.400 | 8.610 | 8.750 | 1,260.00 | 1,524,858 |
| 2024-02-22 | 9.500 | 10.000 | 9.110 | 9.250 | 1,332.00 | 871,778 |
| 2024-02-21 | 9.250 | 9.475 | 9.100 | 9.250 | 1,332.00 | 241,913 |
| 2024-02-20 | 9.500 | 9.845 | 9.050 | 9.250 | 1,332.00 | 572,558 |
| 2024-02-19 | 9.750 | 9.950 | 9.050 | 9.500 | 1,368.00 | 1,039,958 |
| 2024-02-16 | 10.000 | 10.310 | 9.525 | 9.750 | 1,404.00 | 264,669 |
| 2024-02-15 | 10.500 | 10.740 | 9.740 | 10.000 | 1,440.00 | 881,491 |
| 2024-02-14 | 9.750 | 11.000 | 9.525 | 10.500 | 1,512.00 | 2,386,162 |
| 2024-02-13 | 9.750 | 9.845 | 9.750 | 9.750 | 1,404.00 | 25,252 |
| 2024-02-12 | 9.750 | 9.975 | 9.500 | 9.750 | 1,404.00 | 57,954 |
| 2024-02-09 | 9.750 | 10.500 | 9.500 | 9.750 | 1,404.00 | 595,916 |
| 2024-02-08 | 10.500 | 11.000 | 9.693 | 9.750 | 1,404.00 | 1,783,145 |
| 2024-02-07 | 9.250 | 10.875 | 9.175 | 10.500 | 1,512.00 | 1,682,581 |
| 2024-02-06 | 9.250 | 9.500 | 9.025 | 9.250 | 1,332.00 | 837,873 |
| 2024-02-05 | 9.500 | 9.798 | 9.025 | 9.250 | 1,332.00 | 374,217 |
| 2024-02-02 | 9.750 | 9.798 | 9.250 | 9.500 | 1,368.00 | 86,740 |
| 2024-02-01 | 10.000 | 10.140 | 9.500 | 9.750 | 1,404.00 | 546,509 |
| 2024-01-31 | 11.450 | 11.450 | 9.155 | 10.000 | 1,440.00 | 5,778,999 |
| 2024-01-30 | 10.750 | 12.450 | 10.550 | 11.750 | 1,692.00 | 1,475,047 |
| 2024-01-29 | 11.200 | 11.200 | 10.525 | 10.750 | 1,548.00 | 252,642 |
| 2024-01-26 | 10.750 | 11.500 | 10.125 | 11.500 | 1,656.00 | 786,329 |
| 2024-01-25 | 10.500 | 11.000 | 10.000 | 10.750 | 1,548.00 | 389,878 |
| 2024-01-24 | 9.750 | 10.950 | 9.000 | 10.625 | 1,530.00 | 1,840,637 |
| 2024-01-23 | 9.750 | 10.000 | 9.500 | 9.750 | 1,404.00 | 247,931 |
| 2024-01-22 | 10.000 | 10.345 | 9.510 | 9.750 | 1,404.00 | 465,851 |
| 2024-01-19 | 10.000 | 10.345 | 9.550 | 10.000 | 1,440.00 | 27,401 |
| 2024-01-18 | 10.345 | 10.345 | 9.777 | 10.000 | 1,440.00 | 96,586 |
| 2024-01-17 | 10.500 | 10.500 | 10.000 | 10.500 | 1,512.00 | 375,346 |
| 2024-01-16 | 10.500 | 10.570 | 10.028 | 10.500 | 1,512.00 | 262,511 |
| 2024-01-15 | 10.025 | 10.880 | 10.025 | 10.500 | 1,512.00 | 698,274 |
| 2024-01-12 | 10.250 | 10.450 | 9.525 | 10.000 | 1,440.00 | 770,418 |
| 2024-01-11 | 10.500 | 11.000 | 10.050 | 10.250 | 1,476.00 | 368,093 |
| 2024-01-10 | 10.250 | 10.975 | 10.000 | 10.500 | 1,512.00 | 598,535 |
| 2024-01-09 | 10.250 | 10.700 | 10.200 | 10.250 | 1,476.00 | 354,427 |
| 2024-01-08 | 10.250 | 10.475 | 10.220 | 10.250 | 1,476.00 | 140,729 |
| 2024-01-05 | 11.500 | 11.590 | 10.150 | 10.250 | 1,476.00 | 3,030,200 |
| 2024-01-04 | 11.250 | 11.950 | 10.733 | 11.500 | 1,656.00 | 160,391 |
| 2024-01-03 | 11.500 | 11.670 | 10.575 | 11.250 | 1,620.00 | 748,310 |
| 2024-01-02 | 10.250 | 11.950 | 9.650 | 11.500 | 1,656.00 | 719,669 |
| 2023-12-29 | 10.500 | 10.845 | 9.575 | 10.250 | 1,476.00 | 188,264 |
| 2023-12-28 | 10.000 | 11.000 | 9.560 | 10.500 | 1,512.00 | 353,273 |
| 2023-12-27 | 10.000 | 10.380 | 9.560 | 10.000 | 1,440.00 | 34,748 |
| 2023-12-22 | 10.000 | 10.380 | 9.560 | 10.000 | 1,440.00 | 7,589 |
| 2023-12-21 | 10.500 | 10.950 | 9.560 | 10.000 | 1,440.00 | 156,196 |
| 2023-12-20 | 9.750 | 10.990 | 9.505 | 10.500 | 1,512.00 | 1,016,330 |
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.