BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.025 | 2.250 | 2.025 | 2.025 | 291.60 | 884 |
| 2025-08-15 | 2.025 | 2.250 | 2.025 | 2.025 | 291.60 | 9 |
| 2025-08-14 | 2.025 | 2.250 | 1.875 | 2.025 | 291.60 | 363,685 |
| 2025-08-13 | 2.025 | 2.250 | 1.875 | 2.025 | 291.60 | 130,309 |
| 2025-08-12 | 2.025 | 2.025 | 1.860 | 2.025 | 291.60 | 17,330 |
| 2025-08-11 | 2.025 | 2.250 | 2.025 | 2.025 | 291.60 | 11 |
| 2025-08-08 | 2.025 | 2.075 | 1.800 | 2.025 | 291.60 | 12,229 |
| 2025-08-07 | 2.025 | 2.250 | 1.800 | 2.025 | 291.60 | 50,117 |
| 2025-08-06 | 2.025 | 2.025 | 1.917 | 2.025 | 291.60 | 381,568 |
| 2025-08-05 | 2.025 | 2.025 | 1.919 | 2.025 | 291.60 | 83,763 |
| 2025-08-04 | 2.025 | 2.025 | 1.800 | 2.025 | 291.60 | 1,000 |
| 2025-08-01 | 2.025 | 2.025 | 1.800 | 2.025 | 291.60 | 10,782 |
| 2025-07-31 | 2.025 | 2.025 | 1.913 | 2.025 | 291.60 | 3,773 |
| 2025-07-30 | 2.025 | 2.025 | 1.913 | 2.025 | 291.60 | 16,891 |
| 2025-07-29 | 2.000 | 2.070 | 1.852 | 2.025 | 291.60 | 559,000 |
| 2025-07-28 | 2.000 | 2.010 | 2.000 | 2.000 | 288.00 | 500,000 |
| 2025-07-25 | 2.000 | 2.250 | 1.766 | 2.000 | 288.00 | 131,815 |
| 2025-07-24 | 2.000 | 2.250 | 1.750 | 2.000 | 288.00 | 41,637 |
| 2025-07-23 | 2.000 | 2.250 | 2.000 | 2.000 | 288.00 | 11,692 |
| 2025-07-22 | 2.000 | 2.250 | 2.000 | 2.000 | 288.00 | 44 |
| 2025-07-21 | 2.000 | 2.250 | 1.750 | 2.000 | 288.00 | 94,018 |
| 2025-07-18 | 2.000 | 2.000 | 1.766 | 2.000 | 288.00 | 43,727 |
| 2025-07-17 | 2.000 | 2.250 | 1.850 | 2.000 | 288.00 | 754,721 |
| 2025-07-16 | 2.000 | 2.000 | 1.851 | 2.000 | 288.00 | 51,862 |
| 2025-07-15 | 2.000 | 2.100 | 1.811 | 2.000 | 288.00 | 52,671 |
| 2025-07-14 | 2.000 | 2.000 | 1.750 | 2.000 | 288.00 | 1,097 |
| 2025-07-11 | 2.000 | 2.250 | 1.750 | 2.000 | 288.00 | 49,879 |
| 2025-07-10 | 1.811 | 2.200 | 1.811 | 2.000 | 288.00 | 351,905 |
| 2025-07-09 | 1.750 | 1.750 | 1.500 | 1.750 | 252.00 | 59,359 |
| 2025-07-08 | 1.875 | 2.000 | 1.738 | 1.750 | 252.00 | 461,092 |
| 2025-07-07 | 1.875 | 1.980 | 1.750 | 1.875 | 270.00 | 403,795 |
| 2025-07-04 | 1.875 | 1.875 | 1.875 | 1.875 | 270.00 | 0 |
| 2025-07-03 | 1.875 | 1.968 | 1.750 | 1.875 | 270.00 | 165,367 |
| 2025-07-02 | 1.988 | 1.988 | 1.750 | 1.875 | 270.00 | 147,645 |
| 2025-07-01 | 2.100 | 2.200 | 1.750 | 2.000 | 288.00 | 98,323 |
| 2025-06-30 | 2.167 | 2.167 | 2.000 | 2.100 | 302.40 | 204,720 |
| 2025-06-27 | 2.250 | 2.265 | 2.000 | 2.250 | 324.00 | 166,310 |
| 2025-06-26 | 2.250 | 2.250 | 2.010 | 2.250 | 324.00 | 17,407 |
| 2025-06-25 | 2.250 | 2.265 | 2.250 | 2.250 | 324.00 | 17,667 |
| 2025-06-24 | 2.250 | 2.250 | 2.000 | 2.250 | 324.00 | 83,237 |
| 2025-06-23 | 2.250 | 2.425 | 2.060 | 2.250 | 324.00 | 744,462 |
| 2025-06-20 | 2.250 | 2.500 | 2.015 | 2.250 | 324.00 | 447,068 |
| 2025-06-19 | 2.250 | 2.422 | 2.038 | 2.250 | 324.00 | 48,591 |
| 2025-06-18 | 2.250 | 2.250 | 2.000 | 2.250 | 324.00 | 74,977 |
| 2025-06-17 | 2.375 | 2.460 | 2.110 | 2.250 | 324.00 | 449,536 |
| 2025-06-16 | 2.375 | 2.650 | 2.230 | 2.375 | 342.00 | 685,056 |
| 2025-06-13 | 2.375 | 2.650 | 2.000 | 2.375 | 342.00 | 414,494 |
| 2025-06-12 | 2.375 | 2.375 | 2.000 | 2.375 | 342.00 | 155 |
| 2025-06-11 | 2.375 | 2.650 | 2.000 | 2.375 | 342.00 | 1,693 |
| 2025-06-10 | 2.250 | 2.500 | 2.175 | 2.375 | 342.00 | 20,797 |
| 2025-06-09 | 2.250 | 2.500 | 2.250 | 2.250 | 324.00 | 128,917 |
| 2025-06-06 | 2.250 | 2.416 | 2.165 | 2.250 | 324.00 | 214,203 |
| 2025-06-05 | 2.250 | 2.500 | 2.000 | 2.250 | 324.00 | 21,946 |
| 2025-06-04 | 2.375 | 2.475 | 2.000 | 2.250 | 324.00 | 596,258 |
| 2025-06-03 | 2.375 | 2.750 | 2.000 | 2.375 | 342.00 | 57,055 |
| 2025-06-02 | 2.250 | 2.750 | 2.000 | 2.375 | 342.00 | 1,103,005 |
| 2025-05-30 | 2.375 | 2.439 | 2.075 | 2.250 | 324.00 | 701,991 |
| 2025-05-29 | 2.075 | 2.740 | 1.965 | 2.375 | 342.00 | 5,213,697 |
| 2025-05-28 | 2.075 | 2.289 | 1.955 | 2.075 | 298.80 | 220,760 |
| 2025-05-27 | 2.125 | 2.400 | 2.075 | 2.075 | 298.80 | 355,157 |
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.