BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 9.750 | 9.800 | 9.505 | 9.750 | 1,404.00 | 20,700 |
| 2023-12-18 | 9.800 | 9.800 | 9.525 | 9.750 | 1,404.00 | 138,333 |
| 2023-12-15 | 10.000 | 10.000 | 9.622 | 10.000 | 1,440.00 | 117,426 |
| 2023-12-14 | 9.750 | 10.000 | 9.550 | 10.000 | 1,440.00 | 348,800 |
| 2023-12-13 | 10.000 | 10.000 | 9.525 | 9.750 | 1,404.00 | 447,026 |
| 2023-12-12 | 10.475 | 10.475 | 10.000 | 10.250 | 1,476.00 | 61,993 |
| 2023-12-11 | 10.500 | 10.500 | 10.000 | 10.500 | 1,512.00 | 63,157 |
| 2023-12-08 | 11.000 | 11.490 | 10.000 | 10.500 | 1,512.00 | 712,639 |
| 2023-12-07 | 11.000 | 11.450 | 10.570 | 11.000 | 1,584.00 | 228,171 |
| 2023-12-06 | 11.000 | 11.000 | 10.500 | 11.000 | 1,584.00 | 205,077 |
| 2023-12-05 | 11.000 | 11.180 | 10.500 | 11.000 | 1,584.00 | 45,432 |
| 2023-12-04 | 11.000 | 11.345 | 10.550 | 11.000 | 1,584.00 | 280,695 |
| 2023-12-01 | 12.000 | 12.300 | 10.525 | 11.000 | 1,584.00 | 990,935 |
| 2023-11-30 | 10.550 | 12.390 | 10.550 | 12.000 | 1,728.00 | 1,721,696 |
| 2023-11-29 | 10.000 | 11.275 | 9.620 | 10.500 | 1,512.00 | 1,053,385 |
| 2023-11-28 | 8.750 | 10.445 | 8.600 | 10.000 | 1,440.00 | 3,348,220 |
| 2023-11-27 | 8.975 | 8.975 | 8.560 | 8.750 | 1,260.00 | 133,907 |
| 2023-11-24 | 9.250 | 9.920 | 8.550 | 9.000 | 1,296.00 | 1,906,123 |
| 2023-11-23 | 9.250 | 9.500 | 8.575 | 9.000 | 1,296.00 | 395,693 |
| 2023-11-22 | 9.500 | 9.538 | 9.011 | 9.250 | 1,332.00 | 239,513 |
| 2023-11-21 | 9.500 | 9.675 | 9.175 | 9.500 | 1,368.00 | 160,309 |
| 2023-11-20 | 9.500 | 9.675 | 9.125 | 9.500 | 1,368.00 | 220,935 |
| 2023-11-17 | 9.500 | 9.700 | 9.125 | 9.500 | 1,368.00 | 266,688 |
| 2023-11-16 | 10.000 | 10.042 | 9.000 | 9.500 | 1,368.00 | 568,051 |
| 2023-11-15 | 10.000 | 10.130 | 9.501 | 10.000 | 1,440.00 | 614,252 |
| 2023-11-14 | 8.762 | 10.345 | 8.762 | 10.000 | 1,440.00 | 1,358,240 |
| 2023-11-13 | 9.000 | 9.470 | 8.677 | 8.750 | 1,260.00 | 420,554 |
| 2023-11-10 | 8.000 | 9.475 | 7.620 | 9.100 | 1,310.40 | 1,683,505 |
| 2023-11-09 | 8.000 | 8.450 | 7.885 | 8.000 | 1,152.00 | 146,956 |
| 2023-11-08 | 8.000 | 8.450 | 7.850 | 8.000 | 1,152.00 | 182,710 |
| 2023-11-07 | 8.000 | 8.345 | 7.800 | 8.250 | 1,188.00 | 269,447 |
| 2023-11-06 | 8.000 | 8.750 | 7.910 | 8.000 | 1,152.00 | 652,022 |
| 2023-11-03 | 7.525 | 8.250 | 7.525 | 8.000 | 1,152.00 | 677,114 |
| 2023-11-02 | 7.500 | 7.640 | 7.000 | 7.500 | 1,080.00 | 931,219 |
| 2023-11-01 | 7.500 | 7.645 | 7.300 | 7.500 | 1,080.00 | 136,598 |
| 2023-10-31 | 7.500 | 7.770 | 7.280 | 7.500 | 1,080.00 | 208,608 |
| 2023-10-30 | 7.710 | 7.710 | 7.500 | 7.500 | 1,080.00 | 211,302 |
| 2023-10-27 | 7.750 | 7.750 | 7.575 | 7.750 | 1,116.00 | 128,729 |
| 2023-10-26 | 8.000 | 8.500 | 7.510 | 7.750 | 1,116.00 | 1,171,331 |
| 2023-10-25 | 7.300 | 9.220 | 7.300 | 7.750 | 1,116.00 | 3,689,673 |
| 2023-10-24 | 7.250 | 7.450 | 7.250 | 7.250 | 1,044.00 | 42,824 |
| 2023-10-23 | 7.600 | 7.600 | 6.650 | 7.250 | 1,044.00 | 1,561,952 |
| 2023-10-20 | 8.000 | 8.000 | 7.626 | 8.000 | 1,152.00 | 134,370 |
| 2023-10-19 | 8.000 | 8.500 | 7.866 | 8.000 | 1,152.00 | 254,344 |
| 2023-10-18 | 8.000 | 8.086 | 7.820 | 8.000 | 1,152.00 | 446,014 |
| 2023-10-17 | 8.024 | 8.024 | 7.820 | 8.000 | 1,152.00 | 124,377 |
| 2023-10-16 | 8.362 | 8.362 | 8.020 | 8.100 | 1,166.40 | 286,082 |
| 2023-10-13 | 8.500 | 8.675 | 8.388 | 8.500 | 1,224.00 | 329,309 |
| 2023-10-12 | 8.500 | 8.500 | 8.388 | 8.500 | 1,224.00 | 5,390 |
| 2023-10-11 | 8.311 | 8.740 | 8.311 | 8.500 | 1,224.00 | 347,199 |
| 2023-10-10 | 9.000 | 9.000 | 8.127 | 8.250 | 1,188.00 | 446,141 |
| 2023-10-09 | 9.000 | 9.100 | 8.600 | 9.000 | 1,296.00 | 250,654 |
| 2023-10-06 | 9.000 | 9.290 | 8.780 | 9.000 | 1,296.00 | 236,800 |
| 2023-10-05 | 9.000 | 9.200 | 8.760 | 9.000 | 1,296.00 | 66,332 |
| 2023-10-04 | 9.250 | 9.320 | 8.760 | 9.000 | 1,296.00 | 303,765 |
| 2023-10-03 | 10.000 | 10.250 | 8.761 | 9.250 | 1,332.00 | 1,601,170 |
| 2023-10-02 | 10.250 | 10.750 | 9.778 | 10.000 | 1,440.00 | 284,084 |
| 2023-09-29 | 9.770 | 10.690 | 9.770 | 10.250 | 1,476.00 | 738,251 |
| 2023-09-28 | 10.000 | 10.000 | 9.666 | 9.750 | 1,404.00 | 246,546 |
| 2023-09-27 | 10.000 | 10.300 | 9.500 | 10.000 | 1,440.00 | 326,651 |
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.