BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2.000 | 2.000 | 1.750 | 1.875 | 1.875 | 9,004,504 |
| 2026-05-05 | 1.750 | 2.250 | 1.500 | 2.000 | 2.000 | 6,119,229 |
| 2026-05-01 | 2.000 | 2.000 | 1.500 | 1.750 | 1.750 | 2,766,132 |
| 2026-04-30 | 1.750 | 2.500 | 1.665 | 1.980 | 1.980 | 12,680,713 |
| 2026-04-29 | 1.750 | 1.940 | 1.500 | 1.750 | 1.750 | 3,106,385 |
| 2026-04-28 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 2,880,034 |
| 2026-04-27 | 1.750 | 1.790 | 1.500 | 1.750 | 1.750 | 4,296,044 |
| 2026-04-24 | 1.500 | 2.140 | 1.300 | 1.750 | 1.750 | 13,491,569 |
| 2026-04-23 | 1.625 | 1.750 | 1.500 | 1.500 | 1.500 | 2,397,985 |
| 2026-04-22 | 1.750 | 1.750 | 1.552 | 1.625 | 1.625 | 2,515,376 |
| 2026-04-21 | 1.750 | 2.500 | 1.620 | 1.750 | 1.750 | 2,509,947 |
| 2026-04-20 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 893,492 |
| 2026-04-17 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 3,006,984 |
| 2026-04-16 | 1.875 | 2.000 | 1.672 | 1.750 | 1.750 | 708,247 |
| 2026-04-15 | 1.750 | 2.000 | 1.500 | 1.875 | 1.875 | 1,320,146 |
| 2026-04-14 | 2.000 | 2.250 | 1.500 | 1.800 | 1.800 | 5,180,197 |
| 2026-04-13 | 1.750 | 2.500 | 1.750 | 2.000 | 2.000 | 14,645,626 |
| 2026-04-10 | 1.625 | 2.000 | 1.500 | 1.625 | 1.625 | 7,646,032 |
| 2026-04-09 | 2.000 | 2.250 | 1.500 | 1.625 | 1.625 | 6,350,404 |
| 2026-04-08 | 2.250 | 2.500 | 1.750 | 2.020 | 2.020 | 13,477,622 |
| 2026-04-07 | 2.250 | 4.000 | 2.000 | 2.250 | 2.250 | 39,946,680 |
| 2026-04-02 | 1.250 | 2.265 | 1.010 | 2.125 | 2.125 | 34,244,337 |
| 2026-04-01 | 1.000 | 1.250 | 0.750 | 0.922 | 0.922 | 1,875,800 |
| 2026-03-31 | 1.000 | 1.250 | 0.750 | 1.000 | 1.000 | 5,480,941 |
| 2026-03-30 | 0.875 | 1.250 | 0.750 | 0.850 | 0.850 | 1,600,016 |
| 2026-03-27 | 0.875 | 1.000 | 0.750 | 0.875 | 0.875 | 629,708 |
| 2026-03-26 | 0.800 | 1.000 | 0.600 | 0.875 | 0.875 | 2,616,856 |
| 2026-03-25 | 0.800 | 1.000 | 0.600 | 0.650 | 0.650 | 3,914,561 |
| 2026-03-24 | 0.650 | 1.000 | 0.640 | 0.800 | 0.800 | 2,168,616 |
| 2026-03-23 | 0.750 | 0.800 | 0.500 | 0.650 | 0.650 | 2,073,132 |
| 2026-03-20 | 0.750 | 1.000 | 0.500 | 0.750 | 0.750 | 1,007,383 |
| 2026-03-19 | 0.750 | 1.000 | 0.600 | 0.750 | 0.750 | 3,478,648 |
| 2026-03-18 | 0.750 | 1.000 | 0.610 | 0.750 | 0.750 | 483,068 |
| 2026-03-17 | 0.625 | 1.000 | 0.600 | 0.750 | 0.750 | 12,145,928 |
| 2026-03-16 | 0.625 | 0.750 | 0.500 | 0.602 | 0.602 | 5,356,989 |
| 2026-03-13 | 0.750 | 1.000 | 0.500 | 0.625 | 0.625 | 22,057,445 |
| 2026-03-12 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 1,050,517 |
| 2026-03-11 | 1.250 | 1.500 | 1.000 | 1.160 | 1.160 | 818,729 |
| 2026-03-10 | 1.000 | 1.500 | 1.000 | 1.250 | 1.250 | 3,622,206 |
| 2026-03-09 | 1.000 | 1.250 | 0.750 | 0.900 | 0.900 | 1,180,027 |
| 2026-03-06 | 1.250 | 1.500 | 0.850 | 1.000 | 1.000 | 1,344,506 |
| 2026-03-05 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 300,384 |
| 2026-03-04 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 22,116 |
| 2026-03-03 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 241,844 |
| 2026-03-02 | 1.740 | 1.740 | 1.166 | 1.250 | 1.250 | 3,210,255 |
| 2026-02-27 | 1.750 | 1.890 | 1.408 | 1.750 | 1.750 | 2,741,688 |
| 2026-02-26 | 2.250 | 2.700 | 2.000 | 2.300 | 27.600 | 467,357 |
| 2026-02-25 | 1.935 | 2.235 | 1.935 | 2.125 | 25.500 | 220,833 |
| 2026-02-24 | 1.800 | 2.000 | 1.600 | 1.800 | 21.600 | 4,351,081 |
| 2026-02-23 | 1.800 | 1.800 | 1.600 | 1.800 | 21.600 | 936,608 |
| 2026-02-20 | 1.800 | 2.000 | 1.600 | 1.800 | 21.600 | 1,000,907 |
| 2026-02-19 | 1.800 | 2.000 | 1.765 | 1.800 | 21.600 | 860,845 |
| 2026-02-18 | 1.800 | 1.900 | 1.610 | 1.800 | 21.600 | 231,938 |
| 2026-02-17 | 1.800 | 1.800 | 1.773 | 1.800 | 21.600 | 981 |
| 2026-02-16 | 1.800 | 2.000 | 1.600 | 1.800 | 21.600 | 1,313 |
| 2026-02-13 | 1.800 | 2.000 | 1.800 | 1.800 | 21.600 | 5 |
| 2026-02-12 | 1.800 | 2.000 | 1.600 | 1.800 | 21.600 | 375,604 |
| 2026-02-11 | 1.750 | 1.800 | 1.620 | 1.800 | 21.600 | 241,079 |
| 2026-02-10 | 2.000 | 2.250 | 1.620 | 1.800 | 21.600 | 299,154 |
| 2026-02-09 | 2.000 | 2.000 | 2.000 | 2.000 | 24.000 | 0 |
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.