BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 1.505
-0.245 (-14.00%)
May 21, 2026, 4:14 PM GMT
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.75 | 2.00 | 1.53 | 1.75 | 1.75 | - | 3,256,130 |
| May 19, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 3,039,354 |
| May 18, 2026 | 1.63 | 2.00 | 1.50 | 1.75 | 1.75 | 7.69% | 6,042,596 |
| May 15, 2026 | 1.63 | 1.75 | 1.39 | 1.63 | 1.63 | - | 7,167,054 |
| May 14, 2026 | 1.63 | 2.00 | 1.45 | 1.63 | 1.63 | - | 6,695,143 |
| May 13, 2026 | 1.63 | 1.75 | 1.25 | 1.63 | 1.63 | - | 44,713,220 |
| May 12, 2026 | 1.63 | 2.00 | 1.60 | 1.63 | 1.63 | - | 12,604,210 |
| May 11, 2026 | 1.63 | 1.75 | 1.50 | 1.63 | 1.63 | - | 2,794,755 |
| May 8, 2026 | 1.63 | 1.75 | 1.50 | 1.63 | 1.63 | - | 4,328,374 |
| May 7, 2026 | 1.75 | 1.78 | 1.50 | 1.63 | 1.63 | -13.33% | 1,333,503 |
| May 6, 2026 | 2.00 | 2.00 | 1.75 | 1.88 | 1.88 | -6.25% | 9,004,504 |
| May 5, 2026 | 1.75 | 2.25 | 1.50 | 2.00 | 2.00 | 14.29% | 6,119,229 |
| May 1, 2026 | 2.00 | 2.00 | 1.50 | 1.75 | 1.75 | -11.62% | 2,766,132 |
| Apr 30, 2026 | 1.75 | 2.50 | 1.67 | 1.98 | 1.98 | 13.14% | 12,680,710 |
| Apr 29, 2026 | 1.75 | 1.94 | 1.50 | 1.75 | 1.75 | - | 3,106,385 |
| Apr 28, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 2,880,034 |
| Apr 27, 2026 | 1.75 | 1.79 | 1.50 | 1.75 | 1.75 | - | 4,296,044 |
| Apr 24, 2026 | 1.50 | 2.14 | 1.30 | 1.75 | 1.75 | 16.67% | 13,491,560 |
| Apr 23, 2026 | 1.63 | 1.75 | 1.50 | 1.50 | 1.50 | -7.69% | 2,397,985 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.55 | 1.63 | 1.63 | -7.14% | 2,515,376 |
| Apr 21, 2026 | 1.75 | 2.50 | 1.62 | 1.75 | 1.75 | - | 2,509,947 |
| Apr 20, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 893,492 |
| Apr 17, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 3,006,984 |
| Apr 16, 2026 | 1.88 | 2.00 | 1.67 | 1.75 | 1.75 | -6.67% | 708,247 |
| Apr 15, 2026 | 1.75 | 2.00 | 1.50 | 1.88 | 1.88 | 4.17% | 1,320,146 |
| Apr 14, 2026 | 2.00 | 2.25 | 1.50 | 1.80 | 1.80 | -10.00% | 5,180,197 |
| Apr 13, 2026 | 1.75 | 2.50 | 1.75 | 2.00 | 2.00 | 23.08% | 14,645,620 |
| Apr 10, 2026 | 1.63 | 2.00 | 1.50 | 1.63 | 1.63 | - | 7,646,032 |
| Apr 9, 2026 | 2.00 | 2.25 | 1.50 | 1.63 | 1.63 | -19.55% | 6,350,404 |
| Apr 8, 2026 | 2.25 | 2.50 | 1.75 | 2.02 | 2.02 | -10.22% | 11,097,900 |
| Apr 7, 2026 | 2.25 | 4.00 | 2.00 | 2.25 | 2.25 | 5.88% | 37,381,190 |
| Apr 2, 2026 | 1.25 | 2.27 | 1.01 | 2.13 | 2.13 | 130.48% | 34,244,330 |
| Apr 1, 2026 | 1.00 | 1.25 | 0.83 | 0.92 | 0.92 | -7.80% | 1,875,800 |
| Mar 31, 2026 | 1.00 | 1.25 | 0.82 | 1.00 | 1.00 | 17.65% | 5,480,941 |
| Mar 30, 2026 | 0.88 | 1.25 | 0.75 | 0.85 | 0.85 | -2.86% | 1,600,016 |
| 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 | 0.65 | 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 |