BSF Enterprise Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 14 of 19 · 1,123 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.