BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 0.800 | 0.900 | 0.700 | 0.800 | 0.800 | 381,555 |
| 2026-07-29 | 0.800 | 0.900 | 0.700 | 0.800 | 0.800 | 2,536,248 |
| 2026-07-28 | 0.800 | 0.900 | 0.717 | 0.800 | 0.800 | 1,649,150 |
| 2026-07-27 | 0.850 | 1.000 | 0.700 | 0.800 | 0.800 | 840,168 |
| 2026-07-24 | 0.850 | 0.850 | 0.700 | 0.850 | 0.850 | 1,002,020 |
| 2026-07-23 | 0.850 | 1.000 | 0.700 | 0.850 | 0.850 | 870,085 |
| 2026-07-22 | 0.850 | 1.000 | 0.700 | 0.850 | 0.850 | 2,013,633 |
| 2026-07-21 | 0.850 | 1.000 | 0.725 | 0.850 | 0.850 | 579,338 |
| 2026-07-20 | 0.850 | 1.000 | 0.721 | 0.850 | 0.850 | 1,393,953 |
| 2026-07-17 | 0.875 | 0.945 | 0.721 | 0.850 | 0.850 | 4,681,464 |
| 2026-07-16 | 0.875 | 1.000 | 0.750 | 0.875 | 0.875 | 78,074 |
| 2026-07-15 | 0.875 | 1.000 | 0.750 | 0.875 | 0.875 | 24,159 |
| 2026-07-14 | 1.000 | 1.000 | 0.800 | 0.875 | 0.875 | 3,151,902 |
| 2026-07-13 | 1.000 | 1.250 | 0.750 | 1.000 | 1.000 | 20,998 |
| 2026-07-10 | 1.000 | 1.250 | 0.800 | 0.990 | 0.990 | 1,445,200 |
| 2026-07-09 | 1.000 | 1.250 | 0.800 | 1.000 | 1.000 | 634,195 |
| 2026-07-08 | 1.000 | 1.250 | 0.750 | 1.000 | 1.000 | 2,842,778 |
| 2026-07-07 | 1.125 | 1.240 | 0.888 | 1.000 | 1.000 | 3,668,235 |
| 2026-07-06 | 0.900 | 1.150 | 0.899 | 1.125 | 1.125 | 6,879,895 |
| 2026-07-03 | 0.900 | 1.000 | 0.800 | 0.852 | 0.852 | 818,679 |
| 2026-07-02 | 0.900 | 1.000 | 0.810 | 0.898 | 0.898 | 1,239,710 |
| 2026-07-01 | 1.025 | 1.250 | 0.800 | 0.900 | 0.900 | 2,599,810 |
| 2026-06-30 | 1.025 | 1.250 | 0.855 | 1.025 | 1.025 | 608,122 |
| 2026-06-29 | 1.025 | 1.250 | 0.800 | 1.025 | 1.025 | 1,943,231 |
| 2026-06-26 | 1.025 | 1.250 | 0.800 | 1.000 | 1.000 | 1,287,244 |
| 2026-06-25 | 1.000 | 1.250 | 0.920 | 1.000 | 1.000 | 1,023,387 |
| 2026-06-24 | 1.000 | 1.250 | 0.750 | 1.000 | 1.000 | 1,394,832 |
| 2026-06-23 | 1.000 | 1.250 | 1.000 | 1.125 | 1.125 | 1,326,915 |
| 2026-06-22 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 1,833,025 |
| 2026-06-19 | 0.975 | 1.250 | 0.921 | 1.125 | 1.125 | 3,309,564 |
| 2026-06-18 | 0.975 | 1.200 | 0.750 | 0.975 | 0.975 | 3,477,605 |
| 2026-06-17 | 1.125 | 1.200 | 0.750 | 0.975 | 0.975 | 5,677,557 |
| 2026-06-16 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 8,795,460 |
| 2026-06-15 | 1.250 | 1.250 | 0.750 | 1.100 | 1.100 | 16,399,461 |
| 2026-06-12 | 1.375 | 1.565 | 1.000 | 1.125 | 1.125 | 31,580,943 |
| 2026-06-11 | 2.375 | 2.750 | 1.880 | 2.000 | 2.000 | 21,343,036 |
| 2026-06-10 | 2.250 | 2.750 | 1.750 | 2.375 | 2.375 | 10,408,204 |
| 2026-06-09 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 5,485,425 |
| 2026-06-08 | 2.500 | 2.500 | 2.000 | 2.250 | 2.250 | 7,701,759 |
| 2026-06-05 | 2.500 | 2.750 | 2.000 | 2.500 | 2.500 | 7,756,183 |
| 2026-06-04 | 2.500 | 2.750 | 2.000 | 2.500 | 2.500 | 36,747,055 |
| 2026-06-03 | 2.250 | 3.000 | 1.949 | 2.500 | 2.500 | 23,805,736 |
| 2026-06-02 | 2.250 | 3.950 | 2.075 | 3.125 | 3.125 | 43,037,806 |
| 2026-06-01 | 1.750 | 2.370 | 1.750 | 2.250 | 2.250 | 9,695,689 |
| 2026-05-29 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 4,831,197 |
| 2026-05-28 | 2.000 | 2.500 | 1.651 | 1.750 | 1.750 | 13,174,501 |
| 2026-05-27 | 1.750 | 2.000 | 1.520 | 1.750 | 1.750 | 2,563,350 |
| 2026-05-26 | 1.625 | 2.000 | 1.500 | 1.710 | 1.710 | 7,393,334 |
| 2026-05-22 | 1.625 | 1.750 | 1.439 | 1.550 | 1.550 | 2,211,148 |
| 2026-05-21 | 1.750 | 2.000 | 1.355 | 1.625 | 1.625 | 4,188,927 |
| 2026-05-20 | 1.750 | 2.000 | 1.525 | 1.750 | 1.750 | 3,256,130 |
| 2026-05-19 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 3,039,354 |
| 2026-05-18 | 1.625 | 2.000 | 1.500 | 1.750 | 1.750 | 6,042,596 |
| 2026-05-15 | 1.625 | 1.750 | 1.388 | 1.625 | 1.625 | 7,167,054 |
| 2026-05-14 | 1.625 | 2.000 | 1.452 | 1.625 | 1.625 | 6,695,143 |
| 2026-05-13 | 1.625 | 1.750 | 1.250 | 1.625 | 1.625 | 47,613,228 |
| 2026-05-12 | 1.625 | 2.000 | 1.600 | 1.625 | 1.625 | 12,604,210 |
| 2026-05-11 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 2,794,755 |
| 2026-05-08 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 4,328,374 |
| 2026-05-07 | 1.750 | 1.776 | 1.500 | 1.625 | 1.625 | 1,333,503 |
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.