BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 2.250
-0.275 (-10.89%)
At close: Jan 22, 2026
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 2.63 | 2.90 | 0.92 | 1.30 | 1.30 | -50.48% | 29,382,130 |
| Nov 28, 2025 | 2.38 | 2.44 | 2.15 | 2.63 | 2.63 | 10.53% | 257,057 |
| Nov 27, 2025 | 2.25 | 2.44 | 2.39 | 2.38 | 2.38 | 5.56% | 47,242 |
| Nov 26, 2025 | 2.25 | 2.40 | 2.00 | 2.25 | 2.25 | - | 219,866 |
| Nov 25, 2025 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 6,725 |
| Nov 24, 2025 | 2.25 | 2.40 | 2.00 | 2.25 | 2.25 | - | 556,702 |
| Nov 21, 2025 | 2.25 | 2.37 | 2.15 | 2.25 | 2.25 | - | 175,796 |
| Nov 20, 2025 | 2.50 | 2.50 | 2.15 | 2.25 | 2.25 | -10.00% | 182,457 |
| Nov 19, 2025 | 2.75 | 3.00 | 2.50 | 2.50 | 2.50 | -9.09% | 1,933,002 |
| Nov 18, 2025 | 2.75 | 2.89 | 2.67 | 2.75 | 2.75 | - | 129,668 |
| Nov 17, 2025 | 2.75 | 2.67 | 2.67 | 2.75 | 2.75 | - | 126,205 |
| Nov 14, 2025 | 2.75 | 2.69 | 2.61 | 2.75 | 2.75 | - | 70,100 |
| Nov 13, 2025 | 2.90 | 3.30 | 2.67 | 2.75 | 2.75 | -5.17% | 239,771 |
| Nov 12, 2025 | 2.90 | 3.02 | 2.67 | 2.90 | 2.90 | - | 15,545 |
| Nov 11, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 217,668 |