BSF Enterprise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.900	3.300	2.500	2.900	417.60	217,668
2025-11-10	2.900	3.300	2.500	2.900	417.60	258,186
2025-11-07	2.900	3.300	2.500	2.900	417.60	465
2025-11-06	3.150	3.300	2.860	2.900	417.60	100,030
2025-11-05	3.150	3.500	2.800	3.150	453.60	337,229
2025-11-04	3.150	3.500	2.800	3.150	453.60	1,606
2025-11-03	3.150	3.500	2.800	3.150	453.60	129,678
2025-10-31	3.150	3.500	2.800	3.150	453.60	39,126
2025-10-30	3.050	3.500	2.800	3.150	453.60	82,563
2025-10-29	3.050	3.300	2.800	3.050	439.20	391,077
2025-10-28	3.050	3.300	2.800	3.050	439.20	55,061
2025-10-27	3.050	3.300	2.850	3.050	439.20	253,513
2025-10-24	3.050	3.300	3.050	3.050	439.20	70,720
2025-10-23	3.050	3.300	2.800	3.050	439.20	387,969
2025-10-22	3.050	3.300	2.800	3.050	439.20	181,094
2025-10-21	3.025	3.300	2.800	3.050	439.20	652,620
2025-10-20	2.950	3.250	2.800	3.025	435.60	2,074,091
2025-10-17	3.150	3.218	2.800	2.950	424.80	1,038,828
2025-10-16	3.150	3.500	2.800	3.150	453.60	231,181
2025-10-15	3.150	3.500	2.800	3.150	453.60	1,285,600
2025-10-14	3.150	3.500	2.929	3.150	453.60	436,572
2025-10-13	3.150	3.500	2.800	3.150	453.60	36,263
2025-10-10	3.150	3.500	2.800	3.150	453.60	35,810
2025-10-09	3.150	3.500	2.800	3.150	453.60	102,228
2025-10-08	3.150	3.325	2.929	3.150	453.60	56,490
2025-10-07	3.150	3.500	2.800	3.150	453.60	411,804
2025-10-06	3.100	3.500	2.800	3.150	453.60	1,222,201
2025-10-03	3.025	3.388	2.800	3.000	432.00	1,446,059
2025-10-02	3.250	3.375	2.822	3.000	432.00	683,335
2025-10-01	3.250	3.750	3.000	3.250	468.00	2,619,786
2025-09-30	2.600	3.500	2.600	3.250	468.00	3,086,509
2025-09-29	2.550	2.800	2.300	2.550	367.20	179,218
2025-09-26	2.550	2.800	2.550	2.550	367.20	172,926
2025-09-25	2.650	2.800	2.550	2.550	367.20	598,236
2025-09-24	2.525	2.800	2.300	2.650	381.60	604,350
2025-09-23	2.525	2.750	2.466	2.525	363.60	5,999
2025-09-22	2.525	2.750	2.300	2.525	363.60	405,004
2025-09-19	2.525	2.750	2.300	2.525	363.60	722,635
2025-09-18	2.200	2.700	2.064	2.525	363.60	3,157,654
2025-09-17	2.200	2.400	2.155	2.200	316.80	100,019
2025-09-16	2.200	2.400	2.166	2.200	316.80	111,634
2025-09-15	2.200	2.400	2.000	2.200	316.80	28,290
2025-09-12	2.200	2.400	2.013	2.200	316.80	73,131
2025-09-11	2.200	2.400	2.000	2.200	316.80	811,676
2025-09-10	2.200	2.290	2.070	2.200	316.80	666,207
2025-09-09	2.200	2.400	2.070	2.200	316.80	41,458
2025-09-08	2.200	2.400	2.000	2.200	316.80	328,357
2025-09-05	1.950	2.400	1.920	2.200	316.80	2,844,713
2025-09-04	1.950	2.000	1.950	1.950	280.80	30,605
2025-09-03	2.150	2.400	1.900	1.900	273.60	1,190,241
2025-09-02	2.150	2.400	1.900	2.150	309.60	200,058
2025-09-01	2.075	2.250	2.000	2.150	309.60	1,328,932
2025-08-29	2.250	2.500	1.600	2.050	295.20	3,378,026
2025-08-28	2.250	2.500	2.250	2.250	324.00	77,507
2025-08-27	2.411	2.411	2.000	2.250	324.00	708,471
2025-08-26	2.500	2.500	2.272	2.500	360.00	284,688
2025-08-22	2.500	3.000	2.250	2.500	360.00	414,357
2025-08-21	2.240	2.960	2.240	2.500	360.00	4,136,179
2025-08-20	2.025	2.250	1.940	2.025	291.60	24,422
2025-08-19	2.025	2.250	1.800	2.025	291.60	289,016

← NewerPage 5 of 19 · 1,122 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.