BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 17.330 | 17.330 | 16.250 | 16.500 | 2,376.00 | 418,569 |
| 2023-01-06 | 17.500 | 17.900 | 16.260 | 17.500 | 2,520.00 | 933,838 |
| 2023-01-05 | 16.500 | 18.500 | 16.301 | 17.500 | 2,520.00 | 1,757,691 |
| 2023-01-04 | 16.750 | 17.120 | 16.090 | 16.500 | 2,376.00 | 1,117,152 |
| 2023-01-03 | 16.750 | 17.320 | 15.575 | 16.750 | 2,412.00 | 974,798 |
| 2022-12-30 | 17.000 | 17.350 | 15.951 | 16.750 | 2,412.00 | 195,002 |
| 2022-12-29 | 17.000 | 17.848 | 16.500 | 17.000 | 2,448.00 | 733,655 |
| 2022-12-28 | 16.110 | 18.500 | 16.110 | 17.000 | 2,448.00 | 3,739,018 |
| 2022-12-23 | 15.000 | 16.300 | 14.680 | 16.000 | 2,304.00 | 758,043 |
| 2022-12-22 | 15.000 | 15.890 | 14.680 | 15.000 | 2,160.00 | 1,433,305 |
| 2022-12-21 | 13.500 | 15.475 | 13.480 | 15.000 | 2,160.00 | 3,109,482 |
| 2022-12-20 | 13.800 | 13.800 | 13.010 | 13.500 | 1,944.00 | 497,999 |
| 2022-12-19 | 15.500 | 16.066 | 13.850 | 14.500 | 2,088.00 | 812,489 |
| 2022-12-16 | 13.000 | 15.145 | 12.650 | 14.750 | 2,124.00 | 1,525,281 |
| 2022-12-15 | 12.750 | 13.400 | 12.610 | 13.000 | 1,872.00 | 410,494 |
| 2022-12-14 | 13.250 | 13.360 | 12.560 | 12.750 | 1,836.00 | 1,533,976 |
| 2022-12-13 | 13.500 | 13.680 | 13.034 | 13.250 | 1,908.00 | 750,127 |
| 2022-12-12 | 14.000 | 14.440 | 12.880 | 13.600 | 1,958.40 | 1,721,695 |
| 2022-12-09 | 13.750 | 16.500 | 13.550 | 13.800 | 1,987.20 | 4,662,709 |
| 2022-12-08 | 12.000 | 14.490 | 11.750 | 13.750 | 1,980.00 | 3,174,212 |
| 2022-12-07 | 12.250 | 12.300 | 11.150 | 12.000 | 1,728.00 | 506,419 |
| 2022-12-06 | 12.400 | 12.400 | 11.600 | 12.250 | 1,764.00 | 54,828 |
| 2022-12-05 | 12.500 | 12.670 | 11.667 | 12.500 | 1,800.00 | 785,565 |
| 2022-12-02 | 12.500 | 12.880 | 12.166 | 12.500 | 1,800.00 | 228,830 |
| 2022-12-01 | 13.500 | 13.600 | 12.575 | 12.750 | 1,836.00 | 613,650 |
| 2022-11-30 | 12.250 | 13.950 | 11.560 | 13.500 | 1,944.00 | 1,191,178 |
| 2022-11-29 | 12.000 | 12.375 | 11.410 | 12.250 | 1,764.00 | 533,440 |
| 2022-11-28 | 12.500 | 12.680 | 11.560 | 11.800 | 1,699.20 | 685,632 |
| 2022-11-25 | 13.071 | 13.071 | 12.000 | 12.500 | 1,800.00 | 835,329 |
| 2022-11-24 | 14.250 | 15.500 | 12.850 | 13.500 | 1,944.00 | 2,873,034 |
| 2022-11-23 | 10.750 | 14.100 | 10.675 | 14.100 | 2,030.40 | 4,904,898 |
| 2022-11-22 | 10.500 | 10.850 | 9.650 | 10.500 | 1,512.00 | 1,200,028 |
| 2022-11-21 | 11.000 | 11.340 | 10.003 | 10.500 | 1,512.00 | 726,599 |
| 2022-11-18 | 12.000 | 12.400 | 10.267 | 11.000 | 1,584.00 | 2,380,667 |
| 2022-11-17 | 10.500 | 13.340 | 10.000 | 12.000 | 1,728.00 | 6,902,767 |
| 2022-11-16 | 12.500 | 13.000 | 9.266 | 10.000 | 1,440.00 | 11,515,607 |
| 2022-11-15 | 7.000 | 14.200 | 7.000 | 12.250 | 1,764.00 | 23,232,353 |
| 2022-11-14 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-11-11 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-11-10 | 5.500 | 5.500 | 5.175 | 5.500 | 792.00 | 5,000 |
| 2022-11-09 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-11-08 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-11-07 | 5.500 | 5.890 | 5.175 | 5.500 | 792.00 | 57,626 |
| 2022-11-04 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-11-03 | 5.250 | 6.300 | 5.000 | 5.750 | 828.00 | 491,069 |
| 2022-11-02 | 5.250 | 5.250 | 5.250 | 5.250 | 756.00 | 0 |
| 2022-11-01 | 5.250 | 5.250 | 5.250 | 5.250 | 756.00 | 0 |
| 2022-10-31 | 5.250 | 5.470 | 5.250 | 5.250 | 756.00 | 1,601 |
| 2022-10-28 | 5.250 | 5.250 | 5.250 | 5.250 | 756.00 | 0 |
| 2022-10-27 | 5.250 | 5.470 | 5.250 | 5.250 | 756.00 | 25,000 |
| 2022-10-26 | 5.250 | 5.250 | 5.250 | 5.250 | 756.00 | 0 |
| 2022-10-25 | 5.250 | 5.490 | 5.000 | 5.250 | 756.00 | 255,000 |
| 2022-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-10-21 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 0 |
| 2022-10-19 | 5.500 | 5.500 | 5.500 | 5.500 | 792.00 | 50,000 |
| 2022-10-18 | 5.750 | 5.900 | 5.500 | 5.750 | 828.00 | 30,000 |
| 2022-10-17 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-10-14 | 5.750 | 5.750 | 5.750 | 5.750 | 828.00 | 0 |
| 2022-10-13 | 5.920 | 5.920 | 5.500 | 5.750 | 828.00 | 370,000 |
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.