BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
0.00 (0.00%)
Feb 12, 2026, 4:16 PM GMT
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 375,604 |
| Feb 11, 2026 | 1.75 | 1.80 | 1.62 | 1.80 | 1.80 | - | 241,079 |
| Feb 10, 2026 | 2.25 | 2.25 | 1.62 | 1.80 | 1.80 | -10.00% | 299,154 |
| Feb 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 6, 2026 | 2.25 | 1.95 | 1.95 | 2.00 | 2.00 | - | 65,500 |
| Feb 5, 2026 | 2.25 | 2.25 | 1.75 | 2.00 | 2.00 | - | 613 |
| Feb 4, 2026 | 2.00 | 2.25 | 1.95 | 2.00 | 2.00 | - | 413,025 |
| Feb 3, 2026 | 2.00 | 2.25 | 1.75 | 2.00 | 2.00 | - | 543,074 |
| Feb 2, 2026 | 2.00 | 2.25 | 1.83 | 2.00 | 2.00 | - | 3,286 |
| Jan 30, 2026 | 2.00 | 2.25 | 1.75 | 2.00 | 2.00 | - | 4,693 |
| Jan 29, 2026 | 2.00 | 2.25 | 2.12 | 2.00 | 2.00 | - | 149,255 |
| Jan 28, 2026 | 2.00 | 2.25 | 2.25 | 2.00 | 2.00 | - | 809 |
| Jan 27, 2026 | 1.88 | 2.25 | 1.75 | 2.00 | 2.00 | 6.67% | 110,470 |
| Jan 26, 2026 | 2.25 | 2.03 | 1.83 | 1.88 | 1.88 | -16.67% | 1,040,586 |
| Jan 23, 2026 | 2.00 | 2.11 | 2.00 | 2.25 | 2.25 | - | 70,754 |
| Jan 22, 2026 | 2.53 | 2.50 | 2.26 | 2.25 | 2.25 | -10.89% | 173,441 |
| Jan 21, 2026 | 2.53 | 2.75 | 2.30 | 2.53 | 2.53 | - | 25,727 |
| Jan 20, 2026 | 2.80 | 3.00 | 2.50 | 2.53 | 2.53 | -9.82% | 732,732 |
| Jan 19, 2026 | 2.80 | 3.00 | 2.73 | 2.80 | 2.80 | 1.82% | 524,293 |
| Jan 16, 2026 | 2.80 | 3.00 | 2.72 | 2.75 | 2.75 | -1.79% | 554,025 |
| Jan 15, 2026 | 2.80 | 3.00 | 2.66 | 2.80 | 2.80 | - | 451,083 |
| Jan 14, 2026 | 2.35 | 2.80 | 2.20 | 2.80 | 2.80 | 19.15% | 1,690,852 |
| Jan 13, 2026 | 2.20 | 2.50 | 2.00 | 2.35 | 2.35 | 6.82% | 1,840,343 |
| Jan 12, 2026 | 1.90 | 2.40 | 1.90 | 2.20 | 2.20 | 15.79% | 2,446,378 |
| Jan 9, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 263 |
| Jan 8, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,002,072 |
| Jan 7, 2026 | 1.90 | 1.98 | 1.80 | 1.90 | 1.90 | - | 1,746,469 |
| Jan 6, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 22,352 |
| Jan 5, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 41,054 |
| Jan 2, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 6,911 |
| Dec 31, 2025 | 1.90 | 1.85 | 1.85 | 1.90 | 1.90 | - | 100,000 |
| Dec 30, 2025 | 1.95 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Dec 29, 2025 | 1.95 | 2.10 | 1.80 | 1.95 | 1.95 | - | 370,111 |
| Dec 24, 2025 | 1.95 | 2.00 | 1.80 | 1.95 | 1.95 | - | 170,036 |
| Dec 23, 2025 | 1.95 | 2.10 | 1.80 | 1.95 | 1.95 | -4.88% | 477,154 |
| Dec 22, 2025 | 2.05 | 2.20 | 1.90 | 2.05 | 2.05 | 7.89% | 49,868 |
| Dec 19, 2025 | 2.05 | 2.20 | 1.90 | 1.90 | 1.90 | -7.32% | 417,016 |
| Dec 18, 2025 | 2.05 | 2.20 | 1.71 | 2.05 | 2.05 | - | 926,431 |
| Dec 17, 2025 | 2.10 | 2.20 | 2.00 | 2.05 | 2.05 | -4.65% | 251,162 |
| Dec 16, 2025 | 2.32 | 2.40 | 2.00 | 2.15 | 2.15 | 2.38% | 409,732 |
| Dec 15, 2025 | 2.35 | 2.40 | 2.12 | 2.10 | 2.10 | -10.64% | 634,901 |
| Dec 12, 2025 | 2.35 | 2.30 | 2.00 | 2.35 | 2.35 | - | 1,100,052 |
| Dec 11, 2025 | 2.38 | 2.50 | 2.23 | 2.35 | 2.35 | - | 493,844 |
| Dec 10, 2025 | 2.35 | 2.50 | 2.23 | 2.35 | 2.35 | - | 708,672 |
| Dec 9, 2025 | 2.05 | 2.44 | 2.17 | 2.35 | 2.35 | 14.63% | 1,755,998 |
| Dec 8, 2025 | 2.10 | 2.20 | 1.90 | 2.05 | 2.05 | -2.38% | 2,899,410 |
| Dec 5, 2025 | 1.60 | 2.20 | 1.50 | 2.10 | 2.10 | 21.39% | 8,447,105 |
| Dec 4, 2025 | 1.60 | 1.73 | 1.50 | 1.73 | 1.73 | 8.12% | 108,746 |
| Dec 3, 2025 | 1.50 | 1.70 | 1.42 | 1.60 | 1.60 | 1.59% | 2,442,800 |
| Dec 2, 2025 | 1.30 | 1.60 | 1.10 | 1.58 | 1.58 | 21.15% | 9,073,920 |