BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.000 | 2.250 | 1.760 | 2.000 | 24.000 | 1,065,500 |
| 2026-02-05 | 2.000 | 2.250 | 1.750 | 2.000 | 24.000 | 613 |
| 2026-02-04 | 2.000 | 2.250 | 1.950 | 2.000 | 24.000 | 413,025 |
| 2026-02-03 | 2.000 | 2.250 | 1.750 | 2.000 | 24.000 | 543,074 |
| 2026-02-02 | 2.000 | 2.250 | 1.825 | 2.000 | 24.000 | 3,286 |
| 2026-01-30 | 2.000 | 2.250 | 1.750 | 2.000 | 24.000 | 4,693 |
| 2026-01-29 | 2.000 | 2.250 | 2.000 | 2.000 | 24.000 | 149,255 |
| 2026-01-28 | 2.000 | 2.250 | 2.000 | 2.000 | 24.000 | 809 |
| 2026-01-27 | 1.875 | 2.250 | 1.750 | 2.000 | 24.000 | 110,470 |
| 2026-01-26 | 2.200 | 2.200 | 1.825 | 1.875 | 22.500 | 1,840,586 |
| 2026-01-23 | 2.250 | 2.250 | 2.000 | 2.250 | 27.000 | 1,070,754 |
| 2026-01-22 | 2.500 | 2.500 | 2.250 | 2.250 | 27.000 | 173,441 |
| 2026-01-21 | 2.525 | 2.750 | 2.300 | 2.525 | 30.300 | 25,727 |
| 2026-01-20 | 2.800 | 3.000 | 2.500 | 2.525 | 30.300 | 732,732 |
| 2026-01-19 | 2.800 | 3.000 | 2.730 | 2.800 | 33.600 | 524,293 |
| 2026-01-16 | 2.800 | 3.000 | 2.722 | 2.750 | 33.000 | 554,025 |
| 2026-01-15 | 2.800 | 3.000 | 2.655 | 2.800 | 33.600 | 451,083 |
| 2026-01-14 | 2.350 | 2.800 | 2.200 | 2.800 | 33.600 | 1,690,852 |
| 2026-01-13 | 2.200 | 2.500 | 2.000 | 2.350 | 28.200 | 1,840,343 |
| 2026-01-12 | 1.900 | 2.400 | 1.898 | 2.200 | 26.400 | 2,446,378 |
| 2026-01-09 | 1.900 | 2.000 | 1.800 | 1.900 | 22.800 | 263 |
| 2026-01-08 | 1.900 | 2.000 | 1.804 | 1.900 | 22.800 | 1,002,072 |
| 2026-01-07 | 1.900 | 1.980 | 1.800 | 1.900 | 22.800 | 1,746,469 |
| 2026-01-06 | 1.900 | 2.000 | 1.800 | 1.900 | 22.800 | 22,352 |
| 2026-01-05 | 1.900 | 2.000 | 1.800 | 1.900 | 22.800 | 41,054 |
| 2026-01-02 | 1.900 | 2.000 | 1.800 | 1.900 | 22.800 | 6,911 |
| 2025-12-31 | 1.900 | 1.900 | 1.852 | 1.900 | 22.800 | 100,000 |
| 2025-12-30 | 1.900 | 1.900 | 1.900 | 1.900 | 22.800 | 0 |
| 2025-12-29 | 1.950 | 2.100 | 1.800 | 1.950 | 23.400 | 370,111 |
| 2025-12-24 | 1.950 | 2.000 | 1.800 | 1.950 | 23.400 | 170,036 |
| 2025-12-23 | 1.950 | 2.100 | 1.800 | 1.950 | 23.400 | 477,154 |
| 2025-12-22 | 2.050 | 2.200 | 1.900 | 2.050 | 24.600 | 49,868 |
| 2025-12-19 | 2.050 | 2.200 | 1.900 | 1.900 | 22.800 | 417,016 |
| 2025-12-18 | 2.050 | 2.200 | 1.710 | 2.050 | 24.600 | 926,431 |
| 2025-12-17 | 2.100 | 2.200 | 2.000 | 2.050 | 295.20 | 251,162 |
| 2025-12-16 | 2.250 | 2.400 | 2.000 | 2.150 | 309.60 | 409,732 |
| 2025-12-15 | 2.350 | 2.400 | 2.100 | 2.100 | 302.40 | 634,901 |
| 2025-12-12 | 2.350 | 2.350 | 2.000 | 2.350 | 338.40 | 1,100,052 |
| 2025-12-11 | 2.350 | 2.500 | 2.233 | 2.350 | 338.40 | 493,844 |
| 2025-12-10 | 2.350 | 2.500 | 2.231 | 2.350 | 338.40 | 708,672 |
| 2025-12-09 | 2.170 | 2.440 | 2.170 | 2.350 | 338.40 | 1,755,998 |
| 2025-12-08 | 2.100 | 2.200 | 1.900 | 2.050 | 295.20 | 2,899,410 |
| 2025-12-05 | 1.600 | 2.200 | 1.500 | 2.100 | 302.40 | 9,947,105 |
| 2025-12-04 | 1.600 | 1.730 | 1.500 | 1.730 | 249.12 | 108,746 |
| 2025-12-03 | 1.500 | 1.700 | 1.415 | 1.600 | 230.40 | 2,442,800 |
| 2025-12-02 | 1.300 | 1.600 | 1.100 | 1.575 | 226.80 | 9,073,920 |
| 2025-12-01 | 2.625 | 2.900 | 0.920 | 1.300 | 187.20 | 29,382,134 |
| 2025-11-28 | 2.375 | 2.625 | 2.150 | 2.625 | 378.00 | 257,057 |
| 2025-11-27 | 2.375 | 2.440 | 2.375 | 2.375 | 342.00 | 47,242 |
| 2025-11-26 | 2.250 | 2.400 | 2.000 | 2.250 | 324.00 | 219,866 |
| 2025-11-25 | 2.250 | 2.500 | 2.000 | 2.250 | 324.00 | 6,725 |
| 2025-11-24 | 2.250 | 2.400 | 2.000 | 2.250 | 324.00 | 556,702 |
| 2025-11-21 | 2.250 | 2.370 | 2.150 | 2.250 | 324.00 | 175,796 |
| 2025-11-20 | 2.500 | 2.500 | 2.150 | 2.250 | 324.00 | 182,457 |
| 2025-11-19 | 2.750 | 3.000 | 2.500 | 2.500 | 360.00 | 1,933,002 |
| 2025-11-18 | 2.750 | 2.890 | 2.665 | 2.750 | 396.00 | 129,668 |
| 2025-11-17 | 2.750 | 2.750 | 2.665 | 2.750 | 396.00 | 126,205 |
| 2025-11-14 | 2.750 | 2.750 | 2.605 | 2.750 | 396.00 | 70,100 |
| 2025-11-13 | 2.900 | 3.300 | 2.670 | 2.750 | 396.00 | 239,771 |
| 2025-11-12 | 2.900 | 3.020 | 2.665 | 2.900 | 417.60 | 15,545 |
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.