BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 10.500 | 10.500 | 9.751 | 10.000 | 1,440.00 | 960,523 |
| 2023-09-25 | 10.500 | 10.500 | 10.267 | 10.500 | 1,512.00 | 80,832 |
| 2023-09-22 | 11.000 | 11.125 | 10.500 | 10.500 | 1,512.00 | 368,412 |
| 2023-09-21 | 11.000 | 11.400 | 10.660 | 11.000 | 1,584.00 | 508,289 |
| 2023-09-20 | 10.250 | 11.500 | 10.125 | 11.250 | 1,620.00 | 1,116,693 |
| 2023-09-19 | 10.690 | 10.690 | 10.100 | 10.250 | 1,476.00 | 804,974 |
| 2023-09-18 | 11.420 | 11.420 | 10.111 | 10.750 | 1,548.00 | 1,168,329 |
| 2023-09-15 | 11.250 | 12.400 | 11.000 | 11.250 | 1,620.00 | 1,298,538 |
| 2023-09-14 | 11.720 | 11.720 | 10.700 | 11.000 | 1,584.00 | 575,130 |
| 2023-09-13 | 12.000 | 12.000 | 11.500 | 11.875 | 1,710.00 | 133,995 |
| 2023-09-12 | 12.000 | 12.200 | 11.666 | 12.000 | 1,728.00 | 660,042 |
| 2023-09-11 | 12.750 | 13.485 | 11.160 | 12.000 | 1,728.00 | 1,480,052 |
| 2023-09-08 | 13.395 | 13.395 | 12.167 | 12.750 | 1,836.00 | 1,322,692 |
| 2023-09-07 | 13.750 | 13.775 | 13.002 | 13.500 | 1,944.00 | 351,653 |
| 2023-09-06 | 13.750 | 13.980 | 13.375 | 13.750 | 1,980.00 | 132,136 |
| 2023-09-05 | 13.500 | 14.250 | 13.500 | 13.750 | 1,980.00 | 455,818 |
| 2023-09-04 | 13.250 | 14.844 | 13.170 | 13.500 | 1,944.00 | 1,234,530 |
| 2023-09-01 | 12.850 | 13.490 | 12.850 | 13.250 | 1,908.00 | 739,984 |
| 2023-08-31 | 12.000 | 12.890 | 11.700 | 12.500 | 1,800.00 | 390,736 |
| 2023-08-30 | 11.750 | 12.150 | 11.500 | 12.000 | 1,728.00 | 911,807 |
| 2023-08-29 | 12.000 | 12.000 | 11.530 | 12.000 | 1,728.00 | 273,698 |
| 2023-08-25 | 12.000 | 12.100 | 11.600 | 12.000 | 1,728.00 | 91,318 |
| 2023-08-24 | 12.000 | 12.145 | 11.600 | 12.000 | 1,728.00 | 32,778 |
| 2023-08-23 | 12.848 | 12.848 | 11.630 | 12.000 | 1,728.00 | 257,397 |
| 2023-08-22 | 12.875 | 12.975 | 12.263 | 12.875 | 1,854.00 | 54,825 |
| 2023-08-21 | 13.000 | 13.430 | 12.270 | 12.875 | 1,854.00 | 133,379 |
| 2023-08-18 | 13.625 | 13.770 | 12.534 | 13.000 | 1,872.00 | 250,797 |
| 2023-08-17 | 12.750 | 13.844 | 12.610 | 13.625 | 1,962.00 | 441,279 |
| 2023-08-16 | 13.250 | 13.250 | 12.510 | 12.750 | 1,836.00 | 323,747 |
| 2023-08-15 | 13.440 | 13.440 | 13.030 | 13.250 | 1,908.00 | 431,421 |
| 2023-08-14 | 13.750 | 13.890 | 13.260 | 13.500 | 1,944.00 | 275,098 |
| 2023-08-11 | 12.880 | 14.235 | 12.880 | 13.750 | 1,980.00 | 785,021 |
| 2023-08-10 | 12.625 | 13.500 | 12.530 | 13.000 | 1,872.00 | 937,024 |
| 2023-08-09 | 11.750 | 12.844 | 10.675 | 12.625 | 1,818.00 | 2,315,727 |
| 2023-08-08 | 11.865 | 11.865 | 11.615 | 11.750 | 1,692.00 | 441,324 |
| 2023-08-07 | 12.250 | 12.315 | 11.667 | 12.125 | 1,746.00 | 140,182 |
| 2023-08-04 | 11.722 | 13.490 | 11.722 | 12.250 | 1,764.00 | 3,313,813 |
| 2023-08-03 | 12.000 | 12.400 | 11.500 | 11.500 | 1,656.00 | 560,820 |
| 2023-08-02 | 10.050 | 12.250 | 9.825 | 12.000 | 1,728.00 | 2,010,964 |
| 2023-08-01 | 10.250 | 10.300 | 9.811 | 10.050 | 1,447.20 | 693,440 |
| 2023-07-31 | 10.895 | 10.895 | 9.901 | 10.250 | 1,476.00 | 880,981 |
| 2023-07-28 | 11.000 | 11.297 | 10.860 | 11.000 | 1,584.00 | 147,538 |
| 2023-07-27 | 11.000 | 11.297 | 10.778 | 11.000 | 1,584.00 | 114,909 |
| 2023-07-26 | 11.250 | 11.299 | 10.530 | 11.000 | 1,584.00 | 899,707 |
| 2023-07-25 | 11.250 | 11.500 | 11.160 | 11.250 | 1,620.00 | 294,283 |
| 2023-07-24 | 11.267 | 11.267 | 11.027 | 11.250 | 1,620.00 | 243,772 |
| 2023-07-21 | 11.625 | 11.664 | 11.310 | 11.625 | 1,674.00 | 185,126 |
| 2023-07-20 | 11.500 | 11.744 | 11.333 | 11.625 | 1,674.00 | 327,963 |
| 2023-07-19 | 11.750 | 11.880 | 11.675 | 11.750 | 1,692.00 | 208,056 |
| 2023-07-18 | 12.103 | 12.103 | 11.666 | 11.750 | 1,692.00 | 690,487 |
| 2023-07-17 | 13.000 | 13.750 | 11.850 | 12.250 | 1,764.00 | 1,935,582 |
| 2023-07-14 | 13.000 | 13.240 | 12.675 | 13.000 | 1,872.00 | 317,384 |
| 2023-07-13 | 13.000 | 13.250 | 12.750 | 13.000 | 1,872.00 | 127,850 |
| 2023-07-12 | 13.500 | 13.925 | 12.820 | 13.000 | 1,872.00 | 294,402 |
| 2023-07-11 | 13.160 | 14.200 | 13.160 | 13.500 | 1,944.00 | 1,038,642 |
| 2023-07-10 | 11.900 | 13.495 | 11.900 | 12.875 | 1,854.00 | 1,110,129 |
| 2023-07-07 | 11.750 | 12.470 | 11.550 | 11.750 | 1,692.00 | 756,836 |
| 2023-07-06 | 11.250 | 12.000 | 10.750 | 11.750 | 1,692.00 | 1,370,967 |
| 2023-07-05 | 11.300 | 11.300 | 11.000 | 11.250 | 1,620.00 | 156,065 |
| 2023-07-04 | 11.750 | 11.799 | 11.190 | 11.500 | 1,656.00 | 180,705 |
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.