BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
-0.750 (-37.50%)
Jun 12, 2026, 4:23 PM GMT
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.38 | 1.57 | 1.00 | 1.13 | 1.13 | -43.75% | 31,580,940 |
| Jun 11, 2026 | 2.38 | 2.75 | 1.88 | 2.00 | 2.00 | -15.79% | 18,419,960 |
| Jun 10, 2026 | 2.25 | 2.75 | 1.75 | 2.38 | 2.38 | 5.56% | 10,408,200 |
| Jun 9, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 5,485,425 |
| Jun 8, 2026 | 2.50 | 2.50 | 2.00 | 2.25 | 2.25 | -10.00% | 7,701,759 |
| Jun 5, 2026 | 2.50 | 2.75 | 2.00 | 2.50 | 2.50 | - | 5,636,183 |
| Jun 4, 2026 | 2.50 | 2.75 | 2.00 | 2.50 | 2.50 | - | 31,667,050 |
| Jun 3, 2026 | 2.25 | 3.00 | 1.95 | 2.50 | 2.50 | -20.00% | 18,305,730 |
| Jun 2, 2026 | 2.25 | 3.95 | 2.08 | 3.13 | 3.13 | 38.89% | 42,037,800 |
| Jun 1, 2026 | 1.75 | 2.37 | 1.75 | 2.25 | 2.25 | 28.57% | 9,695,689 |
| May 29, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 4,831,197 |
| May 28, 2026 | 2.00 | 2.50 | 1.65 | 1.75 | 1.75 | - | 13,174,500 |
| May 27, 2026 | 1.75 | 2.00 | 1.52 | 1.75 | 1.75 | 2.34% | 2,563,350 |
| May 26, 2026 | 1.63 | 2.00 | 1.50 | 1.71 | 1.71 | 10.32% | 7,393,334 |
| May 22, 2026 | 1.63 | 1.75 | 1.44 | 1.55 | 1.55 | -4.62% | 2,211,148 |
| May 21, 2026 | 1.75 | 2.00 | 1.36 | 1.63 | 1.63 | -7.14% | 4,188,927 |
| 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 |