BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 0.8766
-0.3734 (-29.87%)
Mar 6, 2026, 4:22 PM GMT
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.61 | 1.89 | 1.41 | 1.75 | 1.75 | -93.66% | 2,740,563 |
| Feb 26, 2026 | 25.20 | 26.28 | 25.20 | 27.60 | 27.60 | 8.24% | 196,523 |
| Feb 25, 2026 | 21.60 | 26.82 | 23.22 | 25.50 | 25.50 | 18.06% | 54,166 |
| Feb 24, 2026 | 21.60 | 24.00 | 19.20 | 21.60 | 21.60 | - | 262,590 |
| Feb 23, 2026 | 21.60 | 19.68 | 19.20 | 21.60 | 21.60 | - | 78,050 |
| Feb 20, 2026 | 21.60 | 24.00 | 19.20 | 21.60 | 21.60 | - | 83,408 |
| Feb 19, 2026 | 21.60 | 24.00 | 21.18 | 21.60 | 21.60 | - | 71,737 |
| Feb 18, 2026 | 21.60 | 22.80 | 19.32 | 21.60 | 21.60 | - | 19,328 |
| Feb 17, 2026 | 21.60 | 21.28 | 21.28 | 21.60 | 21.60 | - | 81 |
| Feb 16, 2026 | 21.60 | 24.00 | 19.20 | 21.60 | 21.60 | - | 109 |
| Feb 13, 2026 | 21.60 | 24.00 | 24.00 | 21.60 | 21.60 | - | - |
| Feb 12, 2026 | 21.60 | 24.00 | 19.20 | 21.60 | 21.60 | - | 31,300 |
| Feb 11, 2026 | 21.00 | 21.60 | 19.44 | 21.60 | 21.60 | - | 20,089 |
| Feb 10, 2026 | 24.00 | 27.00 | 19.44 | 21.60 | 21.60 | -10.00% | 24,929 |
| Feb 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 6, 2026 | 24.00 | 27.00 | 21.12 | 24.00 | 24.00 | - | 88,791 |
| Feb 5, 2026 | 24.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 51 |
| Feb 4, 2026 | 24.00 | 27.00 | 23.40 | 24.00 | 24.00 | - | 34,418 |
| Feb 3, 2026 | 24.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 45,256 |
| Feb 2, 2026 | 24.00 | 27.00 | 21.90 | 24.00 | 24.00 | - | 273 |
| Jan 30, 2026 | 24.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 391 |
| Jan 29, 2026 | 24.00 | 27.00 | 25.44 | 24.00 | 24.00 | - | 12,437 |
| Jan 28, 2026 | 24.00 | 27.00 | 27.00 | 24.00 | 24.00 | - | 67 |
| Jan 27, 2026 | 22.50 | 27.00 | 21.00 | 24.00 | 24.00 | 6.67% | 9,205 |
| Jan 26, 2026 | 27.00 | 26.40 | 21.90 | 22.50 | 22.50 | -16.67% | 153,382 |
| Jan 23, 2026 | 27.00 | 25.33 | 24.00 | 27.00 | 27.00 | - | 5,896 |
| Jan 22, 2026 | 30.30 | 30.00 | 27.13 | 27.00 | 27.00 | -10.89% | 14,453 |
| Jan 21, 2026 | 30.30 | 33.00 | 27.60 | 30.30 | 30.30 | - | 2,143 |
| Jan 20, 2026 | 33.60 | 36.00 | 30.00 | 30.30 | 30.30 | -9.82% | 61,060 |
| Jan 19, 2026 | 33.60 | 36.00 | 32.76 | 33.60 | 33.60 | 1.82% | 43,691 |
| Jan 16, 2026 | 33.60 | 36.00 | 32.67 | 33.00 | 33.00 | -1.79% | 46,168 |
| Jan 15, 2026 | 33.60 | 36.00 | 31.86 | 33.60 | 33.60 | - | 37,590 |
| Jan 14, 2026 | 28.20 | 33.60 | 26.40 | 33.60 | 33.60 | 19.15% | 140,904 |
| Jan 13, 2026 | 26.40 | 30.00 | 24.00 | 28.20 | 28.20 | 6.82% | 153,361 |
| Jan 12, 2026 | 22.80 | 28.80 | 22.78 | 26.40 | 26.40 | 15.79% | 203,864 |
| Jan 9, 2026 | 22.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 21 |
| Jan 8, 2026 | 22.80 | 24.00 | 21.65 | 22.80 | 22.80 | - | 83,505 |
| Jan 7, 2026 | 22.80 | 23.76 | 21.60 | 22.80 | 22.80 | - | 145,539 |
| Jan 6, 2026 | 22.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 1,862 |
| Jan 5, 2026 | 22.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 3,421 |
| Jan 2, 2026 | 22.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 575 |
| Dec 31, 2025 | 22.80 | 22.22 | 22.22 | 22.80 | 22.80 | - | 8,333 |
| Dec 30, 2025 | 23.40 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Dec 29, 2025 | 23.40 | 25.20 | 21.60 | 23.40 | 23.40 | - | 30,842 |
| Dec 24, 2025 | 23.40 | 24.00 | 21.60 | 23.40 | 23.40 | - | 14,169 |