BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
+0.275 (10.89%)
Sep 24, 2025, 4:04 PM BST
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.30 | 2.80 | 2.30 | 2.60 | 2.60 | 2.77% | 629,053 |
| Sep 23, 2025 | 2.73 | 2.75 | 2.47 | 2.53 | 2.53 | - | 7,142 |
| Sep 22, 2025 | 2.53 | 2.75 | 2.30 | 2.53 | 2.53 | - | 405,007 |
| Sep 19, 2025 | 2.53 | 2.75 | 2.30 | 2.53 | 2.53 | - | 722,635 |
| Sep 18, 2025 | 2.20 | 2.70 | 2.06 | 2.53 | 2.53 | 15.00% | 3,157,654 |
| Sep 17, 2025 | 2.20 | 2.40 | 2.15 | 2.20 | 2.20 | - | 100,038 |
| Sep 16, 2025 | 2.20 | 2.40 | 2.17 | 2.20 | 2.20 | - | 111,634 |
| Sep 15, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 39,499 |
| Sep 12, 2025 | 2.20 | 2.40 | 2.01 | 2.20 | 2.20 | - | 73,131 |
| Sep 11, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 861,676 |
| Sep 10, 2025 | 2.20 | 2.29 | 2.07 | 2.20 | 2.20 | - | 667,737 |
| Sep 9, 2025 | 2.20 | 2.40 | 2.07 | 2.20 | 2.20 | - | 41,458 |
| Sep 8, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 356,692 |
| Sep 5, 2025 | 1.92 | 2.40 | 1.92 | 2.20 | 2.20 | 12.82% | 2,844,713 |
| Sep 4, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | 2.63% | 61,115 |
| Sep 3, 2025 | 2.15 | 2.40 | 1.90 | 1.90 | 1.90 | -11.63% | 1,194,241 |
| Sep 2, 2025 | 2.15 | 2.40 | 1.90 | 2.15 | 2.15 | - | 200,099 |
| Sep 1, 2025 | 2.07 | 2.25 | 2.00 | 2.15 | 2.15 | 4.88% | 1,398,938 |
| Aug 29, 2025 | 2.21 | 2.50 | 1.60 | 2.05 | 2.05 | -8.89% | 3,378,026 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | - | 77,507 |
| Aug 27, 2025 | 2.25 | 2.41 | 2.00 | 2.25 | 2.25 | -10.00% | 734,082 |
| Aug 26, 2025 | 2.37 | 2.50 | 2.27 | 2.50 | 2.50 | - | 344,114 |
| Aug 22, 2025 | 3.00 | 3.00 | 2.25 | 2.50 | 2.50 | - | 676,306 |
| Aug 21, 2025 | 2.25 | 2.96 | 2.24 | 2.50 | 2.50 | 23.15% | 4,166,179 |
| Aug 20, 2025 | 1.94 | 2.25 | 1.94 | 2.03 | 2.03 | - | 28,844 |
| Aug 19, 2025 | 2.25 | 2.25 | 1.80 | 2.03 | 2.03 | - | 327,862 |
| Aug 18, 2025 | 2.25 | 2.25 | 2.03 | 2.03 | 2.03 | - | 1,768 |
| Aug 15, 2025 | 2.25 | 2.25 | 2.03 | 2.03 | 2.03 | - | 18 |
| 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 |