BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.050 | 2.300 | 1.750 | 2.025 | 291.60 | 1,624,518 |
| 2025-05-22 | 2.230 | 2.230 | 1.911 | 2.050 | 295.20 | 589,841 |
| 2025-05-21 | 2.025 | 2.400 | 2.000 | 2.250 | 324.00 | 1,205,405 |
| 2025-05-20 | 2.025 | 2.025 | 1.851 | 2.025 | 291.60 | 1,014,975 |
| 2025-05-19 | 2.200 | 2.300 | 2.000 | 2.200 | 316.80 | 123,278 |
| 2025-05-16 | 2.250 | 2.400 | 2.035 | 2.200 | 316.80 | 633,549 |
| 2025-05-15 | 2.300 | 2.400 | 2.106 | 2.250 | 324.00 | 314,284 |
| 2025-05-14 | 2.505 | 2.505 | 2.100 | 2.300 | 331.20 | 1,141,622 |
| 2025-05-13 | 2.625 | 2.750 | 2.280 | 2.625 | 378.00 | 370,107 |
| 2025-05-12 | 2.650 | 2.750 | 2.500 | 2.625 | 378.00 | 509,032 |
| 2025-05-09 | 2.875 | 3.000 | 2.565 | 2.650 | 381.60 | 405,648 |
| 2025-05-08 | 3.125 | 3.500 | 2.800 | 2.875 | 414.00 | 596,142 |
| 2025-05-07 | 3.125 | 3.500 | 2.750 | 3.125 | 450.00 | 633,407 |
| 2025-05-06 | 3.125 | 3.500 | 2.750 | 3.125 | 450.00 | 65,431 |
| 2025-05-02 | 3.125 | 3.500 | 2.750 | 3.125 | 450.00 | 615,181 |
| 2025-05-01 | 3.000 | 3.500 | 2.860 | 3.300 | 475.20 | 775,605 |
| 2025-04-30 | 3.250 | 3.500 | 2.820 | 3.000 | 432.00 | 707,264 |
| 2025-04-29 | 3.625 | 3.630 | 3.000 | 3.250 | 468.00 | 1,436,490 |
| 2025-04-28 | 3.250 | 4.000 | 3.000 | 3.650 | 525.60 | 8,492,605 |
| 2025-04-25 | 1.375 | 4.000 | 1.250 | 3.000 | 432.00 | 21,662,401 |
| 2025-04-24 | 1.375 | 1.375 | 1.250 | 1.375 | 198.00 | 30,923 |
| 2025-04-23 | 1.375 | 1.375 | 1.330 | 1.375 | 198.00 | 8,457 |
| 2025-04-22 | 1.375 | 1.375 | 1.250 | 1.375 | 198.00 | 54,132 |
| 2025-04-17 | 1.375 | 1.380 | 1.250 | 1.375 | 198.00 | 67,870 |
| 2025-04-16 | 1.375 | 1.375 | 1.250 | 1.375 | 198.00 | 35,280 |
| 2025-04-15 | 1.375 | 1.500 | 1.250 | 1.375 | 198.00 | 211,470 |
| 2025-04-14 | 1.375 | 1.500 | 1.375 | 1.375 | 198.00 | 663 |
| 2025-04-11 | 1.375 | 1.500 | 1.375 | 1.375 | 198.00 | 505 |
| 2025-04-10 | 1.375 | 1.375 | 1.340 | 1.375 | 198.00 | 27,080 |
| 2025-04-09 | 1.375 | 1.375 | 1.375 | 1.375 | 198.00 | 0 |
| 2025-04-08 | 1.375 | 1.375 | 1.250 | 1.375 | 198.00 | 25,000 |
| 2025-04-07 | 1.375 | 1.375 | 1.250 | 1.375 | 198.00 | 42,077 |
| 2025-04-04 | 1.375 | 1.375 | 1.265 | 1.375 | 198.00 | 189,722 |
| 2025-04-03 | 1.500 | 1.500 | 1.500 | 1.500 | 216.00 | 0 |
| 2025-04-02 | 1.500 | 1.560 | 1.250 | 1.500 | 216.00 | 960,377 |
| 2025-04-01 | 1.500 | 1.570 | 1.350 | 1.500 | 216.00 | 21,500 |
| 2025-03-31 | 1.500 | 1.600 | 1.250 | 1.500 | 216.00 | 1,644 |
| 2025-03-28 | 1.500 | 1.500 | 1.500 | 1.500 | 216.00 | 40,706 |
| 2025-03-27 | 1.500 | 1.600 | 1.500 | 1.500 | 216.00 | 159,069 |
| 2025-03-26 | 1.375 | 1.600 | 1.350 | 1.500 | 216.00 | 467,393 |
| 2025-03-25 | 1.375 | 1.500 | 1.300 | 1.375 | 198.00 | 513,592 |
| 2025-03-24 | 1.500 | 1.500 | 1.266 | 1.375 | 198.00 | 338,804 |
| 2025-03-21 | 1.625 | 1.625 | 1.612 | 1.625 | 234.00 | 6,203 |
| 2025-03-20 | 1.625 | 1.625 | 1.612 | 1.625 | 234.00 | 3,086 |
| 2025-03-19 | 1.625 | 1.750 | 1.615 | 1.625 | 234.00 | 15,057 |
| 2025-03-18 | 1.650 | 1.750 | 1.266 | 1.625 | 234.00 | 453,521 |
| 2025-03-17 | 1.870 | 1.870 | 1.550 | 1.650 | 237.60 | 269,426 |
| 2025-03-14 | 1.875 | 1.875 | 1.875 | 1.875 | 270.00 | 4,140 |
| 2025-03-13 | 2.125 | 2.125 | 1.630 | 1.875 | 270.00 | 3,781,042 |
| 2025-03-12 | 2.150 | 2.400 | 2.000 | 2.250 | 324.00 | 448,039 |
| 2025-03-11 | 2.375 | 2.390 | 2.100 | 2.150 | 309.60 | 494,314 |
| 2025-03-10 | 2.375 | 2.488 | 2.278 | 2.375 | 342.00 | 246,489 |
| 2025-03-07 | 2.375 | 2.400 | 2.250 | 2.375 | 342.00 | 317,402 |
| 2025-03-06 | 2.375 | 2.500 | 2.320 | 2.375 | 342.00 | 231,931 |
| 2025-03-05 | 2.375 | 2.375 | 2.316 | 2.375 | 342.00 | 66,763 |
| 2025-03-04 | 2.375 | 2.488 | 2.250 | 2.375 | 342.00 | 15,800 |
| 2025-03-03 | 2.375 | 2.500 | 2.310 | 2.375 | 342.00 | 242,333 |
| 2025-02-28 | 2.375 | 2.500 | 2.266 | 2.375 | 342.00 | 93,782 |
| 2025-02-27 | 2.375 | 2.440 | 2.250 | 2.375 | 342.00 | 1,419,906 |
| 2025-02-26 | 2.500 | 2.500 | 2.300 | 2.375 | 342.00 | 420,608 |
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.