BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 1.125
+0.273 (32.04%)
Jul 6, 2026, 5:05 PM GMT
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 0.90 | 1.15 | 0.90 | 1.13 | 1.13 | 32.04% | 6,879,895 |
| Jul 3, 2026 | 0.90 | 1.00 | 0.80 | 0.85 | 0.85 | -5.12% | 818,679 |
| Jul 2, 2026 | 0.90 | 1.00 | 0.81 | 0.90 | 0.90 | -0.22% | 1,239,710 |
| Jul 1, 2026 | 1.03 | 1.25 | 0.80 | 0.90 | 0.90 | -12.20% | 2,599,810 |
| Jun 30, 2026 | 1.03 | 1.25 | 0.86 | 1.03 | 1.03 | - | 608,122 |
| Jun 29, 2026 | 1.03 | 1.25 | 0.80 | 1.03 | 1.03 | 2.50% | 1,943,231 |
| Jun 26, 2026 | 1.03 | 1.25 | 0.80 | 1.00 | 1.00 | - | 1,287,244 |
| Jun 25, 2026 | 1.00 | 1.25 | 0.92 | 1.00 | 1.00 | - | 1,023,387 |
| Jun 24, 2026 | 1.00 | 1.25 | 0.91 | 1.00 | 1.00 | -11.11% | 1,394,832 |
| Jun 23, 2026 | 1.00 | 1.25 | 1.00 | 1.13 | 1.13 | - | 1,326,915 |
| Jun 22, 2026 | 1.13 | 1.25 | 1.00 | 1.13 | 1.13 | - | 1,833,025 |
| Jun 19, 2026 | 0.98 | 1.25 | 0.92 | 1.13 | 1.13 | 15.38% | 3,309,564 |
| Jun 18, 2026 | 0.98 | 1.20 | 0.75 | 0.98 | 0.98 | - | 3,477,605 |
| Jun 17, 2026 | 1.13 | 1.20 | 0.75 | 0.98 | 0.98 | -13.33% | 5,677,557 |
| Jun 16, 2026 | 1.13 | 1.25 | 1.00 | 1.13 | 1.13 | 2.27% | 8,795,460 |
| Jun 15, 2026 | 1.25 | 1.25 | 0.83 | 1.10 | 1.10 | -2.22% | 16,399,460 |
| 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 |