BSF Enterprise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.550 | 2.550 | 2.550 | 2.550 | 367.20 | 0 |
| 2025-02-24 | 2.625 | 2.750 | 2.500 | 2.625 | 378.00 | 196,835 |
| 2025-02-21 | 2.625 | 2.625 | 2.625 | 2.625 | 378.00 | 0 |
| 2025-02-20 | 2.625 | 2.690 | 2.500 | 2.625 | 378.00 | 251,361 |
| 2025-02-19 | 2.750 | 2.780 | 2.500 | 2.625 | 378.00 | 477,488 |
| 2025-02-18 | 2.750 | 2.790 | 2.750 | 2.750 | 396.00 | 50,000 |
| 2025-02-17 | 2.750 | 3.000 | 2.611 | 2.750 | 396.00 | 153,452 |
| 2025-02-14 | 2.750 | 2.800 | 2.500 | 2.750 | 396.00 | 111,216 |
| 2025-02-13 | 2.750 | 2.750 | 2.500 | 2.750 | 396.00 | 9 |
| 2025-02-12 | 2.750 | 2.750 | 2.575 | 2.750 | 396.00 | 113,513 |
| 2025-02-11 | 2.750 | 2.890 | 2.680 | 2.750 | 396.00 | 157,916 |
| 2025-02-10 | 2.750 | 3.000 | 2.658 | 2.750 | 396.00 | 73,932 |
| 2025-02-07 | 2.920 | 2.920 | 2.651 | 2.750 | 396.00 | 975,014 |
| 2025-02-06 | 3.125 | 3.250 | 2.750 | 3.125 | 450.00 | 520,335 |
| 2025-02-05 | 3.125 | 3.130 | 2.900 | 3.125 | 450.00 | 526,675 |
| 2025-02-04 | 3.125 | 3.250 | 3.020 | 3.125 | 450.00 | 520,003 |
| 2025-02-03 | 3.000 | 3.250 | 2.750 | 3.125 | 450.00 | 512,437 |
| 2025-01-31 | 2.880 | 3.190 | 2.880 | 3.000 | 432.00 | 832,357 |
| 2025-01-30 | 3.125 | 3.250 | 2.700 | 2.700 | 388.80 | 851,405 |
| 2025-01-29 | 3.125 | 3.250 | 3.000 | 3.125 | 450.00 | 361,259 |
| 2025-01-28 | 3.250 | 3.290 | 3.010 | 3.125 | 450.00 | 625,145 |
| 2025-01-27 | 3.250 | 3.500 | 3.030 | 3.250 | 468.00 | 446,551 |
| 2025-01-24 | 3.000 | 3.500 | 3.000 | 3.250 | 468.00 | 951,082 |
| 2025-01-23 | 3.250 | 3.325 | 2.500 | 2.975 | 428.40 | 875,640 |
| 2025-01-22 | 3.375 | 3.745 | 3.000 | 3.250 | 468.00 | 891,637 |
| 2025-01-21 | 2.750 | 4.195 | 2.740 | 3.375 | 486.00 | 13,146,574 |
| 2025-01-20 | 2.500 | 2.649 | 2.250 | 2.500 | 360.00 | 87,265 |
| 2025-01-17 | 2.400 | 2.720 | 2.400 | 2.500 | 360.00 | 732,042 |
| 2025-01-16 | 2.375 | 2.470 | 2.330 | 2.375 | 342.00 | 80,983 |
| 2025-01-15 | 2.375 | 2.500 | 2.250 | 2.375 | 342.00 | 399,131 |
| 2025-01-14 | 2.500 | 3.000 | 2.311 | 2.375 | 342.00 | 5,136,560 |
| 2025-01-13 | 2.500 | 2.750 | 2.250 | 2.500 | 360.00 | 65,194 |
| 2025-01-10 | 2.625 | 2.625 | 2.300 | 2.500 | 360.00 | 276,378 |
| 2025-01-09 | 2.250 | 2.790 | 2.030 | 2.750 | 396.00 | 3,968,549 |
| 2025-01-08 | 2.250 | 2.500 | 2.000 | 2.250 | 324.00 | 32,394 |
| 2025-01-07 | 2.250 | 2.250 | 2.000 | 2.250 | 324.00 | 297,498 |
| 2025-01-06 | 2.250 | 2.500 | 2.000 | 2.250 | 324.00 | 200,830 |
| 2025-01-03 | 2.300 | 2.300 | 2.000 | 2.250 | 324.00 | 2,020,419 |
| 2025-01-02 | 2.375 | 2.375 | 2.250 | 2.375 | 342.00 | 8 |
| 2024-12-31 | 2.375 | 2.375 | 2.375 | 2.375 | 342.00 | 0 |
| 2024-12-30 | 2.375 | 2.500 | 2.280 | 2.375 | 342.00 | 11,982 |
| 2024-12-27 | 2.375 | 2.500 | 2.280 | 2.375 | 342.00 | 11,240 |
| 2024-12-24 | 2.375 | 2.500 | 2.375 | 2.375 | 342.00 | 620,000 |
| 2024-12-23 | 2.375 | 2.500 | 2.280 | 2.375 | 342.00 | 17,511 |
| 2024-12-20 | 2.375 | 2.500 | 2.375 | 2.375 | 342.00 | 30,822 |
| 2024-12-19 | 2.375 | 2.375 | 2.375 | 2.375 | 342.00 | 0 |
| 2024-12-18 | 2.375 | 2.500 | 2.250 | 2.375 | 342.00 | 215,614 |
| 2024-12-17 | 2.375 | 2.500 | 2.375 | 2.375 | 342.00 | 2,191 |
| 2024-12-16 | 2.375 | 2.500 | 2.250 | 2.375 | 342.00 | 67,318 |
| 2024-12-13 | 2.375 | 2.375 | 2.263 | 2.375 | 342.00 | 179,968 |
| 2024-12-12 | 2.375 | 2.470 | 2.375 | 2.375 | 342.00 | 110,426 |
| 2024-12-11 | 2.375 | 2.500 | 2.263 | 2.375 | 342.00 | 20,398 |
| 2024-12-10 | 2.750 | 3.000 | 2.375 | 2.375 | 342.00 | 150,130 |
| 2024-12-09 | 2.750 | 3.000 | 2.500 | 2.750 | 396.00 | 100 |
| 2024-12-06 | 2.750 | 2.770 | 2.500 | 2.750 | 396.00 | 78,490 |
| 2024-12-05 | 2.750 | 2.800 | 2.500 | 2.750 | 396.00 | 1,486 |
| 2024-12-04 | 2.750 | 2.750 | 2.550 | 2.750 | 396.00 | 504,515 |
| 2024-12-03 | 2.750 | 3.000 | 2.500 | 2.750 | 396.00 | 179,291 |
| 2024-12-02 | 2.750 | 2.800 | 2.566 | 2.750 | 396.00 | 271,070 |
| 2024-11-29 | 2.820 | 2.820 | 2.750 | 2.750 | 396.00 | 377,101 |
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.