Bluefield Solar Income Fund Limited (LON:BSIF)
London · Delayed Price · Currency is GBP · Price in GBX 82.00
+0.40 (0.49%)
At close: Apr 2, 2026
LON:BSIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 83.30 | 83.30 | 81.60 | 82.00 | 82.00 | 0.49% | 733,045 |
| Apr 1, 2026 | 83.10 | 84.00 | 81.60 | 81.60 | 81.60 | -0.49% | 867,335 |
| Mar 31, 2026 | 83.00 | 83.90 | 81.30 | 82.00 | 82.00 | 0.61% | 1,143,086 |
| Mar 30, 2026 | 81.80 | 83.70 | 81.06 | 81.50 | 81.50 | -0.61% | 2,475,926 |
| Mar 27, 2026 | 81.50 | 83.60 | 81.50 | 82.00 | 82.00 | -0.24% | 2,518,154 |
| Mar 26, 2026 | 83.50 | 84.10 | 81.70 | 82.20 | 82.20 | -1.56% | 334,224 |
| Mar 25, 2026 | 83.00 | 84.50 | 81.40 | 83.50 | 83.50 | 0.72% | 2,227,206 |
| Mar 24, 2026 | 84.00 | 84.00 | 80.60 | 82.90 | 82.90 | 0.12% | 1,371,657 |
| Mar 23, 2026 | 85.00 | 85.00 | 80.48 | 82.80 | 82.80 | -2.47% | 1,823,442 |
| Mar 20, 2026 | 83.77 | 84.90 | 84.10 | 84.90 | 84.90 | 0.35% | 770,531 |
| Mar 19, 2026 | 83.30 | 84.80 | 82.50 | 84.60 | 84.60 | 0.71% | 867,176 |
| Mar 18, 2026 | 83.80 | 84.40 | 83.10 | 84.00 | 84.00 | - | 801,985 |
| Mar 17, 2026 | 84.40 | 84.40 | 82.50 | 84.00 | 84.00 | 1.08% | 1,671,624 |
| Mar 16, 2026 | 81.10 | 83.90 | 81.10 | 83.10 | 83.10 | 0.97% | 1,515,096 |
| Mar 13, 2026 | 81.40 | 83.00 | 81.20 | 82.30 | 82.30 | -0.24% | 805,138 |
| Mar 12, 2026 | 80.50 | 84.00 | 78.10 | 82.50 | 82.50 | 4.43% | 6,781,442 |
| Mar 11, 2026 | 81.00 | 81.70 | 78.20 | 79.00 | 79.00 | -3.07% | 1,783,806 |
| Mar 10, 2026 | 78.00 | 81.90 | 77.40 | 81.50 | 81.50 | 5.71% | 3,090,314 |
| Mar 9, 2026 | 76.50 | 78.20 | 75.60 | 77.10 | 77.10 | 0.13% | 1,150,153 |
| Mar 6, 2026 | 78.00 | 78.00 | 76.50 | 77.00 | 77.00 | -0.26% | 730,416 |
| Mar 5, 2026 | 76.50 | 78.40 | 76.10 | 77.20 | 77.20 | 0.26% | 526,558 |
| Mar 4, 2026 | 74.20 | 77.00 | 74.20 | 77.00 | 77.00 | 3.22% | 1,018,716 |
| Mar 3, 2026 | 77.20 | 77.60 | 73.52 | 74.60 | 74.60 | -3.37% | 7,628,502 |
| Mar 2, 2026 | 77.40 | 78.30 | 76.82 | 77.20 | 77.20 | -0.77% | 983,424 |
| Feb 27, 2026 | 77.10 | 78.20 | 76.50 | 77.80 | 77.80 | 1.04% | 863,590 |
| Feb 26, 2026 | 75.10 | 77.70 | 74.10 | 77.00 | 77.00 | 2.94% | 1,472,607 |
| Feb 25, 2026 | 74.40 | 75.00 | 73.40 | 74.80 | 74.80 | 0.54% | 354,987 |
| Feb 24, 2026 | 74.60 | 75.50 | 73.50 | 74.40 | 74.40 | 0.27% | 636,558 |
| Feb 23, 2026 | 74.80 | 75.40 | 73.60 | 74.20 | 74.20 | -0.40% | 926,175 |
| Feb 20, 2026 | 74.60 | 75.40 | 73.40 | 74.50 | 74.50 | 1.50% | 784,106 |
| Feb 19, 2026 | 74.90 | 75.30 | 73.40 | 73.40 | 73.40 | -2.39% | 834,420 |
| Feb 18, 2026 | 75.00 | 76.00 | 74.12 | 75.20 | 75.20 | -0.13% | 1,281,848 |
| Feb 17, 2026 | 74.70 | 76.40 | 74.70 | 75.30 | 75.30 | 0.67% | 798,040 |
| Feb 16, 2026 | 75.50 | 76.50 | 74.70 | 74.80 | 74.80 | -0.93% | 1,079,245 |
| Feb 13, 2026 | 75.70 | 75.95 | 74.60 | 75.50 | 75.50 | -0.26% | 810,869 |
| Feb 12, 2026 | 76.20 | 77.00 | 75.40 | 75.70 | 75.70 | -0.79% | 1,098,738 |
| Feb 11, 2026 | 75.53 | 76.70 | 75.40 | 76.30 | 76.30 | 1.73% | 2,157,273 |
| Feb 10, 2026 | 75.00 | 75.90 | 74.90 | 75.00 | 75.00 | 0.13% | 1,083,180 |
| Feb 9, 2026 | 75.90 | 75.90 | 74.50 | 74.90 | 74.90 | -0.13% | 1,667,648 |
| Feb 6, 2026 | 74.00 | 75.20 | 73.10 | 75.00 | 75.00 | 1.35% | 1,793,657 |
| Feb 5, 2026 | 75.30 | 75.30 | 73.30 | 74.00 | 74.00 | -3.39% | 2,628,190 |
| Feb 4, 2026 | 77.80 | 77.90 | 75.96 | 76.60 | 74.35 | -0.65% | 3,817,404 |
| Feb 3, 2026 | 73.00 | 77.90 | 72.50 | 77.10 | 74.84 | 4.47% | 8,921,552 |
| Feb 2, 2026 | 71.80 | 73.80 | 70.90 | 73.80 | 71.63 | 3.22% | 1,776,997 |
| Jan 30, 2026 | 71.00 | 72.67 | 70.43 | 71.50 | 69.40 | 1.27% | 2,742,496 |
| Jan 29, 2026 | 71.10 | 71.30 | 70.10 | 70.60 | 68.53 | 0.14% | 3,402,764 |
| Jan 28, 2026 | 69.00 | 73.00 | 69.00 | 70.50 | 68.43 | 2.62% | 2,300,180 |
| Jan 27, 2026 | 68.90 | 69.40 | 68.30 | 68.70 | 66.68 | 0.59% | 1,167,014 |
| Jan 26, 2026 | 69.00 | 69.50 | 68.28 | 68.30 | 66.29 | -1.01% | 2,271,338 |
| Jan 23, 2026 | 69.00 | 69.90 | 68.00 | 69.00 | 66.97 | 1.47% | 721,086 |