BSF Enterprise Plc (LON:BSFA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 0.9560
-0.0940 (-8.95%)
Nov 6, 2026, 4:07 PM GMT
BSF Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.09 | 1.10 | 0.94 | 0.96 | 0.96 | -8.95% | 902,191 |
| Nov 5, 2026 | 1.18 | 1.20 | 1.02 | 1.05 | 1.05 | -10.64% | 7,099,895 |
| Nov 4, 2026 | 0.90 | 1.30 | 0.91 | 1.18 | 1.18 | 30.56% | 15,230,954 |
| Nov 3, 2026 | 0.95 | 1.00 | 0.88 | 0.90 | 0.90 | -5.26% | 988,698 |
| Nov 2, 2026 | 1.05 | 1.09 | 0.90 | 0.95 | 0.95 | 5.56% | 7,449,597 |
| Oct 30, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 1,570,697 |
| Oct 29, 2026 | 0.95 | 1.00 | 0.86 | 0.90 | 0.90 | -5.26% | 1,579,395 |
| Oct 28, 2026 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | - | 462,575 |
| Oct 27, 2026 | 1.08 | 1.04 | 0.90 | 0.95 | 0.95 | -11.63% | 2,064,835 |
| Oct 26, 2026 | 1.05 | 1.20 | 1.03 | 1.08 | 1.08 | 13.16% | 1,815,856 |
| Oct 23, 2026 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 860,262 |
| Oct 22, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 291,690 |
| Oct 21, 2026 | 1.00 | 1.10 | 0.90 | 0.95 | 0.95 | -9.52% | 1,660,820 |
| Oct 20, 2026 | 1.10 | 1.20 | 1.00 | 1.05 | 1.05 | 5.00% | 2,643,124 |
| Oct 19, 2026 | 1.10 | 1.10 | 0.85 | 1.00 | 1.00 | -9.09% | 5,003,037 |
| Oct 16, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 566,264 |
| Oct 15, 2026 | 1.15 | 1.00 | 1.00 | 1.10 | 1.10 | - | 1,577,063 |
| Oct 14, 2026 | 1.08 | 1.20 | 1.03 | 1.10 | 1.10 | - | 699,862 |
| Oct 13, 2026 | 1.15 | 1.20 | 1.08 | 1.10 | 1.10 | - | 540,308 |
| Oct 12, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,199,711 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.08 | 1.10 | 1.10 | - | 2,736,183 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.00 | 1.10 | 1.10 | -2.22% | 820,996 |
| Oct 7, 2026 | 1.13 | 1.25 | 1.03 | 1.13 | 1.13 | - | 1,225,589 |
| Oct 6, 2026 | 1.13 | 1.25 | 1.00 | 1.13 | 1.13 | - | 447,166 |
| Oct 5, 2026 | 1.13 | 1.25 | 1.03 | 1.13 | 1.13 | - | 3,246,452 |
| Oct 2, 2026 | 1.19 | 1.25 | 1.06 | 1.13 | 1.13 | - | 953,314 |
| Oct 1, 2026 | 1.18 | 1.25 | 1.00 | 1.13 | 1.13 | - | 5,806,071 |
| Sep 30, 2026 | 1.10 | 1.13 | 1.13 | 1.13 | 1.13 | - | 6,015,048 |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.13 | 1.13 | 7.66% | 1,176,318 |
| Sep 28, 2026 | 0.92 | 1.05 | 1.05 | 1.05 | 1.05 | 10.00% | 1,304,581 |
| Sep 25, 2026 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | - | 3,046,917 |
| Sep 24, 2026 | 1.00 | 1.25 | 0.90 | 0.95 | 0.95 | -15.56% | 2,547,015 |
| Sep 23, 2026 | 1.13 | 1.25 | 1.00 | 1.13 | 1.13 | 18.42% | 1,745,251 |
| Sep 22, 2026 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | - | 535,600 |
| Sep 21, 2026 | 1.02 | 1.10 | 0.90 | 0.95 | 0.95 | -5.00% | 2,709,934 |
| Sep 18, 2026 | 1.03 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,109,135 |
| Sep 17, 2026 | 1.04 | 1.04 | 0.91 | 1.00 | 1.00 | - | 619,481 |
| Sep 16, 2026 | 1.05 | 1.10 | 0.90 | 1.00 | 1.00 | - | 691,987 |
| Sep 15, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 3,735,468 |
| Sep 14, 2026 | 1.04 | 1.04 | 0.90 | 1.00 | 1.00 | - | 1,140,691 |
| Sep 11, 2026 | 1.00 | 1.08 | 0.90 | 1.00 | 1.00 | - | 173,054 |
| Sep 10, 2026 | 1.05 | 1.14 | 0.91 | 1.00 | 1.00 | -4.76% | 1,639,667 |
| Sep 9, 2026 | 1.05 | 1.20 | 0.90 | 1.05 | 1.05 | - | 1,088,496 |
| Sep 8, 2026 | 1.05 | 1.20 | 0.99 | 1.05 | 1.05 | 5.00% | 1,160,847 |
| Sep 7, 2026 | 1.05 | 1.20 | 0.94 | 1.00 | 1.00 | 1.01% | 3,149,931 |
| Sep 4, 2026 | 1.05 | 1.20 | 0.94 | 0.99 | 0.99 | -1.00% | 733,220 |
| Sep 3, 2026 | 1.10 | 1.20 | 0.94 | 1.00 | 1.00 | -9.09% | 1,581,371 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.02 | 1.10 | 1.10 | - | 445,917 |
| Sep 1, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,897,524 |
| Aug 28, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 4,712,771 |