BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.125 (14.29%)
Mar 30, 2026, 11:16 AM GMT
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.95 | 1.00 | 0.75 | 1.00 | - | 14.29% | 863,859 |
| Mar 27, 2026 | 0.88 | 1.00 | 0.75 | 0.88 | 0.88 | - | 629,708 |
| Mar 26, 2026 | 0.80 | 1.00 | 0.60 | 0.88 | 0.88 | 34.62% | 2,616,856 |
| Mar 25, 2026 | 0.80 | 1.00 | 0.65 | 0.65 | 0.65 | -18.75% | 3,914,561 |
| Mar 24, 2026 | 0.80 | 1.00 | 0.64 | 0.80 | 0.80 | 23.08% | 2,168,616 |
| Mar 23, 2026 | 0.75 | 0.80 | 0.50 | 0.65 | 0.65 | -13.33% | 2,073,132 |
| Mar 20, 2026 | 0.75 | 1.00 | 0.50 | 0.75 | 0.75 | - | 1,007,383 |
| Mar 19, 2026 | 0.75 | 1.00 | 0.79 | 0.75 | 0.75 | - | 3,478,648 |
| Mar 18, 2026 | 0.75 | 1.00 | 0.62 | 0.75 | 0.75 | - | 483,068 |
| Mar 17, 2026 | 0.63 | 1.00 | 0.60 | 0.75 | 0.75 | 24.58% | 12,145,920 |
| Mar 16, 2026 | 0.63 | 0.75 | 0.50 | 0.60 | 0.60 | -3.68% | 5,356,989 |
| Mar 13, 2026 | 0.75 | 1.00 | 0.51 | 0.63 | 0.63 | -50.00% | 22,057,440 |
| Mar 12, 2026 | 1.25 | 1.19 | 1.00 | 1.25 | 1.25 | 7.76% | 1,050,517 |
| Mar 11, 2026 | 1.25 | 1.50 | 1.00 | 1.16 | 1.16 | -7.20% | 818,729 |
| Mar 10, 2026 | 1.00 | 1.50 | 1.00 | 1.25 | 1.25 | 38.89% | 3,622,206 |
| Mar 9, 2026 | 1.00 | 1.25 | 0.75 | 0.90 | 0.90 | -10.00% | 1,180,027 |
| Mar 6, 2026 | 1.25 | 1.50 | 0.88 | 1.00 | 1.00 | -20.00% | 1,344,506 |
| Mar 5, 2026 | 1.25 | 1.10 | 1.00 | 1.25 | 1.25 | - | 300,384 |
| Mar 4, 2026 | 1.25 | 1.50 | 1.13 | 1.25 | 1.25 | - | 22,116 |
| Mar 3, 2026 | 1.25 | 1.50 | 1.13 | 1.25 | 1.25 | - | 241,844 |
| Mar 2, 2026 | 1.75 | 1.74 | 1.17 | 1.25 | 1.25 | -28.57% | 3,210,255 |
| Feb 27, 2026 | 1.75 | 1.89 | 1.41 | 1.75 | 1.75 | -23.91% | 2,740,563 |
| Feb 26, 2026 | 2.25 | 2.70 | 2.00 | 2.30 | 2.30 | 8.24% | 3,108,276 |
| Feb 25, 2026 | 1.80 | 2.24 | 1.94 | 2.13 | 2.13 | 18.06% | 649,992 |
| Feb 24, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 3,151,080 |
| Feb 23, 2026 | 1.80 | 1.64 | 1.60 | 1.80 | 1.80 | - | 936,600 |
| Feb 20, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 1,000,896 |
| Feb 19, 2026 | 1.80 | 2.00 | 1.77 | 1.80 | 1.80 | - | 860,844 |
| Feb 18, 2026 | 1.80 | 1.90 | 1.61 | 1.80 | 1.80 | - | 231,936 |
| Feb 17, 2026 | 1.80 | 1.77 | 1.77 | 1.80 | 1.80 | - | 972 |
| Feb 16, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 1,308 |
| Feb 13, 2026 | 1.80 | 2.00 | 2.00 | 1.80 | 1.80 | - | - |
| Feb 12, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 375,600 |
| Feb 11, 2026 | 1.75 | 1.80 | 1.62 | 1.80 | 1.80 | - | 241,068 |
| Feb 10, 2026 | 2.00 | 2.25 | 1.62 | 1.80 | 1.80 | -10.00% | 299,148 |
| Feb 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 6, 2026 | 2.00 | 2.25 | 1.76 | 2.00 | 2.00 | - | 1,065,492 |
| Feb 5, 2026 | 2.00 | 2.25 | 1.75 | 2.00 | 2.00 | - | 612 |
| Feb 4, 2026 | 2.00 | 2.25 | 1.95 | 2.00 | 2.00 | - | 413,016 |
| Feb 3, 2026 | 2.00 | 2.25 | 1.75 | 2.00 | 2.00 | - | 543,072 |
| Feb 2, 2026 | 2.00 | 2.25 | 1.83 | 2.00 | 2.00 | - | 3,276 |
| Jan 30, 2026 | 2.00 | 2.25 | 1.75 | 2.00 | 2.00 | - | 4,692 |
| Jan 29, 2026 | 2.00 | 2.25 | 2.12 | 2.00 | 2.00 | - | 149,244 |
| Jan 28, 2026 | 2.00 | 2.25 | 2.25 | 2.00 | 2.00 | - | 804 |
| Jan 27, 2026 | 1.88 | 2.25 | 1.75 | 2.00 | 2.00 | 6.67% | 110,460 |
| Jan 26, 2026 | 2.25 | 2.20 | 1.83 | 1.88 | 1.88 | -16.67% | 1,840,584 |
| Jan 23, 2026 | 2.25 | 2.11 | 2.00 | 2.25 | 2.25 | - | 70,752 |
| Jan 22, 2026 | 2.53 | 2.50 | 2.26 | 2.25 | 2.25 | -10.89% | 173,436 |
| Jan 21, 2026 | 2.53 | 2.75 | 2.30 | 2.53 | 2.53 | - | 25,716 |
| Jan 20, 2026 | 2.80 | 3.00 | 2.50 | 2.53 | 2.53 | -9.82% | 732,720 |