BSF Enterprise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	17.500	17.874	17.126	17.500	2,520.00	997,634
2023-03-31	18.000	18.500	17.240	17.500	2,520.00	1,492,834
2023-03-30	18.250	18.280	17.067	18.000	2,592.00	1,357,517
2023-03-29	17.500	18.500	17.120	18.100	2,606.40	9,766,397
2023-03-28	19.425	20.400	19.425	20.250	2,916.00	168,530
2023-03-27	19.250	19.900	19.250	19.250	2,772.00	392,946
2023-03-24	18.400	19.840	18.400	19.000	2,736.00	958,433
2023-03-23	19.000	19.100	17.730	18.250	2,628.00	739,878
2023-03-22	20.000	20.344	18.800	19.000	2,736.00	865,770
2023-03-21	20.500	20.590	19.550	19.750	2,844.00	837,404
2023-03-20	21.000	21.500	19.055	20.500	2,952.00	1,827,386
2023-03-17	20.500	22.950	20.260	21.000	3,024.00	2,203,842
2023-03-16	18.425	20.500	18.425	20.500	2,952.00	1,593,612
2023-03-15	18.500	18.900	17.360	18.000	2,592.00	367,458
2023-03-14	17.750	18.500	16.650	18.250	2,628.00	621,876
2023-03-13	18.250	19.490	17.750	17.750	2,556.00	662,762
2023-03-10	16.250	18.900	16.000	18.000	2,592.00	1,670,984
2023-03-09	15.000	17.750	14.500	16.750	2,412.00	3,282,209
2023-03-08	14.750	15.463	13.880	15.000	2,160.00	939,152
2023-03-07	15.490	15.490	14.360	14.750	2,124.00	785,718
2023-03-06	16.750	17.610	15.310	15.500	2,232.00	995,219
2023-03-03	16.000	16.300	15.380	15.500	2,232.00	311,820
2023-03-02	15.710	17.200	15.710	16.000	2,304.00	820,197
2023-03-01	15.750	16.000	15.130	15.500	2,232.00	1,359,044
2023-02-28	16.188	16.188	15.500	15.750	2,268.00	519,327
2023-02-27	16.500	16.730	15.660	16.500	2,376.00	460,404
2023-02-24	16.750	16.950	16.220	16.500	2,376.00	276,121
2023-02-23	15.750	17.500	15.722	16.750	2,412.00	911,267
2023-02-22	15.840	15.840	15.266	15.750	2,268.00	653,726
2023-02-21	16.500	16.700	15.710	16.000	2,304.00	313,222
2023-02-20	17.180	17.180	16.130	16.750	2,412.00	444,762
2023-02-17	17.000	17.970	16.890	17.500	2,520.00	1,016,263
2023-02-16	17.500	18.500	16.720	18.500	2,664.00	310,059
2023-02-15	16.000	18.100	15.210	17.500	2,520.00	1,282,445
2023-02-14	16.000	16.900	15.760	16.000	2,304.00	1,217,291
2023-02-13	16.500	16.700	15.660	16.000	2,304.00	483,634
2023-02-10	16.950	16.950	16.100	16.500	2,376.00	999,832
2023-02-09	18.000	18.080	16.611	17.250	2,484.00	350,304
2023-02-08	16.899	18.194	16.899	18.000	2,592.00	1,230,346
2023-02-07	16.250	17.460	15.880	16.500	2,376.00	1,548,428
2023-02-06	17.250	17.400	15.150	16.250	2,340.00	2,267,886
2023-02-03	18.750	19.470	17.168	17.250	2,484.00	1,892,426
2023-02-02	21.500	21.699	18.867	19.250	2,772.00	1,881,567
2023-02-01	19.260	23.880	19.260	21.400	3,081.60	9,100,199
2023-01-31	17.440	19.000	17.440	18.500	2,664.00	1,412,953
2023-01-30	18.000	18.420	17.100	17.250	2,484.00	321,142
2023-01-27	18.000	18.900	17.500	17.750	2,556.00	1,722,840
2023-01-26	16.000	18.250	15.936	18.000	2,592.00	1,039,331
2023-01-25	16.250	16.300	15.611	16.000	2,304.00	677,792
2023-01-24	16.750	16.880	16.000	16.250	2,340.00	990,320
2023-01-23	17.000	17.200	16.330	16.750	2,412.00	157,923
2023-01-20	17.500	17.700	16.855	17.000	2,448.00	115,996
2023-01-19	17.110	17.800	17.110	17.500	2,520.00	680,194
2023-01-18	18.000	18.844	16.500	17.000	2,448.00	2,109,436
2023-01-17	17.000	18.500	16.100	18.500	2,664.00	2,502,812
2023-01-16	17.250	17.350	16.565	17.000	2,448.00	447,097
2023-01-13	16.500	17.490	16.260	17.300	2,491.20	877,561
2023-01-12	17.250	17.277	16.260	16.500	2,376.00	1,060,722
2023-01-11	17.000	18.000	16.610	17.250	2,484.00	912,151
2023-01-10	16.500	17.844	16.100	17.000	2,448.00	1,593,406

← NewerPage 16 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.