BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
+0.300 (20.00%)
Apr 24, 2026, 4:22 PM GMT
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.59 | 2.14 | 1.37 | 1.66 | - | 10.47% | 11,500,297 |
| 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 | 1.90 | 2.50 | 1.75 | 2.00 | 2.00 | 23.08% | 14,645,626 |
| 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 | 1.35 | 2.27 | 1.01 | 2.13 | 2.13 | 130.48% | 30,546,987 |
| 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% | 3,980,941 |
| Mar 30, 2026 | 0.95 | 0.85 | 0.85 | 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 | 0.80 | 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 |
| 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 | 1.75 | 1.89 | 1.41 | 1.75 | 1.75 | -23.91% | 2,740,563 |
| Feb 26, 2026 | 2.25 | 2.70 | 2.00 | 2.30 | 2.30 | 8.24% | 3,108,276 |
| Feb 25, 2026 | 1.80 | 2.24 | 1.94 | 2.13 | 2.13 | 18.06% | 649,992 |
| Feb 24, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 3,151,080 |
| Feb 23, 2026 | 1.80 | 1.64 | 1.60 | 1.80 | 1.80 | - | 936,600 |
| Feb 20, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 1,000,896 |
| Feb 19, 2026 | 1.80 | 2.00 | 1.77 | 1.80 | 1.80 | - | 860,844 |
| Feb 18, 2026 | 1.80 | 1.90 | 1.61 | 1.80 | 1.80 | - | 231,936 |
| Feb 17, 2026 | 1.80 | 1.77 | 1.77 | 1.80 | 1.80 | - | 972 |
| Feb 16, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 1,308 |
| Feb 13, 2026 | 1.80 | 2.00 | 2.00 | 1.80 | 1.80 | - | - |
| Feb 12, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 375,600 |