BSF Enterprise Plc (LON:BSFA)
London · Delayed Price · Currency is GBP · Price in GBX 1.150
+0.025 (2.22%)
Aug 14, 2026, 4:17 PM GMT
BSF Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.25 | 1.30 | 1.00 | 1.15 | 1.15 | 2.22% | 1,416,727 |
| Aug 13, 2026 | 1.14 | 1.30 | 1.12 | 1.13 | 1.13 | 2.27% | 2,524,918 |
| Aug 12, 2026 | 1.15 | 1.30 | 1.03 | 1.10 | 1.10 | -4.35% | 1,376,764 |
| Aug 11, 2026 | 1.15 | 1.35 | 1.00 | 1.15 | 1.15 | 13.86% | 9,920,552 |
| Aug 10, 2026 | 1.16 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | 5,387,282 |
| Aug 7, 2026 | 0.90 | 1.20 | 0.87 | 1.10 | 1.10 | 22.22% | 1,783,489 |
| Aug 6, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 3,698,184 |
| Aug 5, 2026 | 1.05 | 1.00 | 0.80 | 0.90 | 0.90 | -10.00% | 4,319,391 |
| Aug 4, 2026 | 1.20 | 1.24 | 0.92 | 1.00 | 1.00 | -16.67% | 5,595,871 |
| Aug 3, 2026 | 0.90 | 1.40 | 0.98 | 1.20 | 1.20 | 41.18% | 18,544,906 |
| Jul 31, 2026 | 0.80 | 1.00 | 0.70 | 0.85 | 0.85 | 6.25% | 1,598,870 |
| Jul 30, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 381,555 |
| Jul 29, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 2,536,248 |
| Jul 28, 2026 | 0.80 | 0.90 | 0.72 | 0.80 | 0.80 | - | 1,649,150 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.70 | 0.80 | 0.80 | -5.88% | 840,168 |
| Jul 24, 2026 | 0.85 | 0.82 | 0.70 | 0.85 | 0.85 | - | 1,002,020 |
| Jul 23, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 870,085 |
| Jul 22, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 2,013,633 |
| Jul 21, 2026 | 0.85 | 1.00 | 0.73 | 0.85 | 0.85 | - | 579,338 |
| Jul 20, 2026 | 0.85 | 1.00 | 0.72 | 0.85 | 0.85 | - | 1,393,953 |
| Jul 17, 2026 | 0.88 | 0.95 | 0.72 | 0.85 | 0.85 | -2.86% | 4,681,464 |
| Jul 16, 2026 | 0.88 | 1.00 | 0.75 | 0.88 | 0.88 | - | 78,074 |
| Jul 15, 2026 | 0.88 | 1.00 | 0.75 | 0.88 | 0.88 | - | 24,159 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.80 | 0.88 | 0.88 | -12.50% | 3,151,902 |
| Jul 13, 2026 | 1.00 | 1.25 | 1.08 | 1.00 | 1.00 | 1.01% | 20,998 |
| Jul 10, 2026 | 1.00 | 1.25 | 0.82 | 0.99 | 0.99 | -1.00% | 1,445,200 |
| Jul 9, 2026 | 1.00 | 1.25 | 0.80 | 1.00 | 1.00 | - | 634,195 |
| Jul 8, 2026 | 1.00 | 1.25 | 0.75 | 1.00 | 1.00 | - | 2,842,778 |
| Jul 7, 2026 | 1.13 | 1.24 | 0.89 | 1.00 | 1.00 | -11.11% | 3,668,235 |
| 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 |