BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 2.025
+0.035 (1.73%)
Aug 14, 2025, 4:35 PM BST
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.88 | 2.25 | 1.88 | 2.03 | 2.03 | - | 375,470 |
| Aug 13, 2025 | 2.07 | 2.25 | 1.88 | 2.03 | 2.03 | - | 130,309 |
| Aug 12, 2025 | 1.86 | 2.03 | 1.86 | 2.03 | 2.03 | - | 34,660 |
| Aug 11, 2025 | 2.25 | 2.25 | 2.03 | 2.03 | 2.03 | - | 22 |
| Aug 8, 2025 | 1.80 | 2.07 | 1.80 | 2.03 | 2.03 | - | 13,044 |
| Aug 7, 2025 | 1.80 | 2.25 | 1.80 | 2.03 | 2.03 | - | 100,049 |
| Aug 6, 2025 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | - | 556,568 |
| Aug 5, 2025 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | - | 83,763 |
| Aug 4, 2025 | 1.80 | 2.03 | 1.80 | 2.03 | 2.03 | - | 1,500 |
| Aug 1, 2025 | 1.91 | 2.03 | 1.80 | 2.03 | 2.03 | - | 10,782 |
| Jul 31, 2025 | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | - | 7,546 |
| Jul 30, 2025 | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | - | 33,782 |
| Jul 29, 2025 | 1.99 | 2.07 | 1.85 | 2.03 | 2.03 | 1.50% | 618,000 |
| Jul 28, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 500,000 |
| Jul 25, 2025 | 1.77 | 2.25 | 1.77 | 2.00 | 2.00 | - | 131,815 |
| Jul 24, 2025 | 1.78 | 2.25 | 1.75 | 2.00 | 2.00 | - | 41,637 |
| Jul 23, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | - | 11,692 |
| Jul 22, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | - | 88 |
| Jul 21, 2025 | 1.77 | 2.25 | 1.75 | 2.00 | 2.00 | - | 94,224 |
| Jul 18, 2025 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | - | 43,727 |
| Jul 17, 2025 | 1.86 | 2.25 | 1.85 | 2.00 | 2.00 | - | 754,725 |
| Jul 16, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 81,862 |
| Jul 15, 2025 | 1.81 | 2.10 | 1.81 | 2.00 | 2.00 | - | 52,671 |
| Jul 14, 2025 | 1.85 | 2.00 | 1.75 | 2.00 | 2.00 | - | 1,097 |
| Jul 11, 2025 | 1.85 | 2.25 | 1.75 | 2.00 | 2.00 | - | 81,102 |
| Jul 10, 2025 | 2.20 | 2.20 | 1.81 | 2.00 | 2.00 | 14.29% | 351,905 |
| Jul 9, 2025 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | - | 59,359 |
| Jul 8, 2025 | 1.75 | 2.00 | 1.74 | 1.75 | 1.75 | -6.91% | 462,336 |
| Jul 7, 2025 | 1.78 | 1.98 | 1.75 | 1.88 | 1.88 | - | 403,795 |
| Jul 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 3, 2025 | 1.97 | 1.97 | 1.75 | 1.88 | 1.88 | - | 165,829 |
| Jul 2, 2025 | 1.99 | 1.99 | 1.75 | 1.88 | 1.88 | -6.00% | 156,437 |
| Jul 1, 2025 | 2.20 | 2.20 | 1.75 | 2.00 | 2.00 | -4.76% | 101,597 |
| Jun 30, 2025 | 2.00 | 2.17 | 2.00 | 2.10 | 2.10 | -6.67% | 204,720 |
| Jun 27, 2025 | 2.00 | 2.27 | 2.00 | 2.25 | 2.25 | - | 166,310 |
| Jun 26, 2025 | 2.01 | 2.25 | 2.01 | 2.25 | 2.25 | - | 34,814 |
| Jun 25, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | - | 18,240 |
| Jun 24, 2025 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | - | 83,237 |
| Jun 23, 2025 | 2.06 | 2.42 | 2.06 | 2.25 | 2.25 | - | 1,359,674 |
| Jun 20, 2025 | 2.13 | 2.50 | 2.02 | 2.25 | 2.25 | - | 447,068 |
| Jun 19, 2025 | 2.04 | 2.42 | 2.04 | 2.25 | 2.25 | - | 67,341 |
| Jun 18, 2025 | 2.11 | 2.25 | 2.00 | 2.25 | 2.25 | - | 122,240 |
| Jun 17, 2025 | 2.29 | 2.46 | 2.11 | 2.25 | 2.25 | -5.46% | 491,132 |
| Jun 16, 2025 | 2.23 | 2.65 | 2.23 | 2.38 | 2.38 | - | 685,056 |
| Jun 13, 2025 | 2.00 | 2.65 | 2.00 | 2.38 | 2.38 | - | 414,494 |
| Jun 12, 2025 | 2.00 | 2.38 | 2.00 | 2.38 | 2.38 | - | 265 |
| Jun 11, 2025 | 2.65 | 2.65 | 2.00 | 2.38 | 2.38 | - | 2,333 |
| Jun 10, 2025 | 2.50 | 2.50 | 2.17 | 2.38 | 2.38 | 5.78% | 40,418 |
| Jun 9, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | - | 190,354 |
| Jun 6, 2025 | 2.42 | 2.42 | 2.17 | 2.25 | 2.25 | - | 237,850 |