BSF Enterprise Plc (LON:BSFA)
London
· Delayed Price · Currency is GBP · Price in GBX 1.000
-0.250 (-20.00%)
At close: Mar 6, 2026
BSF Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.61 | 1.89 | 1.41 | 1.75 | 1.75 | -93.66% | 2,740,563 |
| Feb 26, 2026 | 25.20 | 26.28 | 25.20 | 27.60 | 27.60 | 8.24% | 196,523 |
| Feb 25, 2026 | 21.60 | 26.82 | 23.22 | 25.50 | 25.50 | 18.06% | 54,166 |
| Feb 24, 2026 | 21.60 | 24.00 | 19.20 | 21.60 | 21.60 | - | 262,590 |
| Feb 23, 2026 | 21.60 | 19.68 | 19.20 | 21.60 | 21.60 | - | 78,050 |
| Feb 20, 2026 | 21.60 | 24.00 | 19.20 | 21.60 | 21.60 | - | 83,408 |
| Feb 19, 2026 | 21.60 | 24.00 | 21.18 | 21.60 | 21.60 | - | 71,737 |
| Feb 18, 2026 | 21.60 | 22.80 | 19.32 | 21.60 | 21.60 | - | 19,328 |
| Feb 17, 2026 | 21.60 | 21.28 | 21.28 | 21.60 | 21.60 | - | 81 |
| Feb 16, 2026 | 21.60 | 24.00 | 19.20 | 21.60 | 21.60 | - | 109 |
| Feb 13, 2026 | 21.60 | 24.00 | 24.00 | 21.60 | 21.60 | - | - |
| Feb 12, 2026 | 21.60 | 24.00 | 19.20 | 21.60 | 21.60 | - | 31,300 |
| Feb 11, 2026 | 21.00 | 21.60 | 19.44 | 21.60 | 21.60 | - | 20,089 |
| Feb 10, 2026 | 24.00 | 27.00 | 19.44 | 21.60 | 21.60 | -10.00% | 24,929 |
| Feb 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 6, 2026 | 24.00 | 27.00 | 21.12 | 24.00 | 24.00 | - | 88,791 |
| Feb 5, 2026 | 24.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 51 |
| Feb 4, 2026 | 24.00 | 27.00 | 23.40 | 24.00 | 24.00 | - | 34,418 |
| Feb 3, 2026 | 24.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 45,256 |
| Feb 2, 2026 | 24.00 | 27.00 | 21.90 | 24.00 | 24.00 | - | 273 |
| Jan 30, 2026 | 24.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 391 |
| Jan 29, 2026 | 24.00 | 27.00 | 25.44 | 24.00 | 24.00 | - | 12,437 |
| Jan 28, 2026 | 24.00 | 27.00 | 27.00 | 24.00 | 24.00 | - | 67 |
| Jan 27, 2026 | 22.50 | 27.00 | 21.00 | 24.00 | 24.00 | 6.67% | 9,205 |
| Jan 26, 2026 | 27.00 | 26.40 | 21.90 | 22.50 | 22.50 | -16.67% | 153,382 |
| Jan 23, 2026 | 27.00 | 25.33 | 24.00 | 27.00 | 27.00 | - | 5,896 |
| Jan 22, 2026 | 30.30 | 30.00 | 27.13 | 27.00 | 27.00 | -10.89% | 14,453 |
| Jan 21, 2026 | 30.30 | 33.00 | 27.60 | 30.30 | 30.30 | - | 2,143 |
| Jan 20, 2026 | 33.60 | 36.00 | 30.00 | 30.30 | 30.30 | -9.82% | 61,060 |
| Jan 19, 2026 | 33.60 | 36.00 | 32.76 | 33.60 | 33.60 | 1.82% | 43,691 |
| Jan 16, 2026 | 33.60 | 36.00 | 32.67 | 33.00 | 33.00 | -1.79% | 46,168 |
| Jan 15, 2026 | 33.60 | 36.00 | 31.86 | 33.60 | 33.60 | - | 37,590 |
| Jan 14, 2026 | 28.20 | 33.60 | 26.40 | 33.60 | 33.60 | 19.15% | 140,904 |
| Jan 13, 2026 | 26.40 | 30.00 | 24.00 | 28.20 | 28.20 | 6.82% | 153,361 |
| Jan 12, 2026 | 22.80 | 28.80 | 22.78 | 26.40 | 26.40 | 15.79% | 203,864 |
| Jan 9, 2026 | 22.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 21 |
| Jan 8, 2026 | 22.80 | 24.00 | 21.65 | 22.80 | 22.80 | - | 83,505 |
| Jan 7, 2026 | 22.80 | 23.76 | 21.60 | 22.80 | 22.80 | - | 145,539 |
| Jan 6, 2026 | 22.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 1,862 |
| Jan 5, 2026 | 22.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 3,421 |
| Jan 2, 2026 | 22.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 575 |
| Dec 31, 2025 | 22.80 | 22.22 | 22.22 | 22.80 | 22.80 | - | 8,333 |
| Dec 30, 2025 | 23.40 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Dec 29, 2025 | 23.40 | 25.20 | 21.60 | 23.40 | 23.40 | - | 30,842 |
| Dec 24, 2025 | 23.40 | 24.00 | 21.60 | 23.40 | 23.40 | - | 14,169 |
| Dec 23, 2025 | 23.40 | 25.20 | 21.60 | 23.40 | 23.40 | -4.88% | 39,762 |
| Dec 22, 2025 | 24.60 | 26.40 | 22.80 | 24.60 | 24.60 | 7.89% | 4,155 |
| Dec 19, 2025 | 24.60 | 26.40 | 22.80 | 22.80 | 22.80 | -7.32% | 34,751 |
| Dec 18, 2025 | 24.60 | 26.40 | 20.52 | 24.60 | 24.60 | - | 77,202 |
| Dec 17, 2025 | 25.20 | 26.40 | 24.00 | 24.60 | 24.60 | -4.65% | 20,930 |
| Dec 16, 2025 | 27.00 | 28.80 | 24.00 | 25.80 | 25.80 | 2.38% | 34,144 |
| Dec 15, 2025 | 28.20 | 28.80 | 25.38 | 25.20 | 25.20 | -10.64% | 52,908 |
| Dec 12, 2025 | 28.20 | 27.60 | 24.00 | 28.20 | 28.20 | - | 91,670 |
| Dec 11, 2025 | 28.20 | 30.00 | 26.80 | 28.20 | 28.20 | - | 41,153 |
| Dec 10, 2025 | 28.20 | 30.00 | 26.77 | 28.20 | 28.20 | - | 59,055 |
| Dec 9, 2025 | 24.60 | 29.28 | 26.04 | 28.20 | 28.20 | 14.63% | 146,333 |
| Dec 8, 2025 | 25.20 | 26.40 | 22.80 | 24.60 | 24.60 | -2.38% | 241,617 |
| Dec 5, 2025 | 19.20 | 26.40 | 18.00 | 25.20 | 25.20 | 21.39% | 703,925 |
| Dec 4, 2025 | 19.20 | 20.76 | 18.00 | 20.76 | 20.76 | 8.13% | 9,062 |
| Dec 3, 2025 | 18.00 | 20.40 | 16.98 | 19.20 | 19.20 | 1.59% | 203,566 |
| Dec 2, 2025 | 15.60 | 19.20 | 13.20 | 18.90 | 18.90 | 21.15% | 756,159 |
| Dec 1, 2025 | 31.50 | 34.80 | 11.04 | 15.60 | 15.60 | -50.48% | 2,448,510 |
| Nov 28, 2025 | 28.50 | 29.27 | 25.80 | 31.50 | 31.50 | 10.53% | 21,421 |
| Nov 27, 2025 | 27.00 | 29.28 | 28.68 | 28.50 | 28.50 | 5.56% | 3,936 |
| Nov 26, 2025 | 27.00 | 28.80 | 24.00 | 27.00 | 27.00 | - | 18,322 |
| Nov 25, 2025 | 27.00 | 30.00 | 24.00 | 27.00 | 27.00 | - | 560 |
| Nov 24, 2025 | 27.00 | 28.80 | 24.00 | 27.00 | 27.00 | - | 46,391 |
| Nov 21, 2025 | 27.00 | 28.44 | 25.80 | 27.00 | 27.00 | - | 14,649 |
| Nov 20, 2025 | 30.00 | 30.00 | 25.80 | 27.00 | 27.00 | -10.00% | 15,204 |
| Nov 19, 2025 | 33.00 | 36.00 | 30.00 | 30.00 | 30.00 | -9.09% | 161,083 |
| Nov 18, 2025 | 33.00 | 34.68 | 31.98 | 33.00 | 33.00 | - | 10,805 |
| Nov 17, 2025 | 33.00 | 31.99 | 31.98 | 33.00 | 33.00 | - | 10,517 |
| Nov 14, 2025 | 33.00 | 32.26 | 31.26 | 33.00 | 33.00 | - | 5,841 |
| Nov 13, 2025 | 34.80 | 39.60 | 32.04 | 33.00 | 33.00 | -5.17% | 19,980 |
| Nov 12, 2025 | 34.80 | 36.24 | 31.98 | 34.80 | 34.80 | - | 1,295 |
| Nov 11, 2025 | 34.80 | 39.60 | 30.00 | 34.80 | 34.80 | - | 18,138 |
| Nov 10, 2025 | 34.80 | 39.60 | 30.00 | 34.80 | 34.80 | - | 21,515 |
| Nov 7, 2025 | 34.80 | 39.60 | 30.00 | 34.80 | 34.80 | - | 38 |
| Nov 6, 2025 | 37.80 | 39.60 | 34.32 | 34.80 | 34.80 | -7.94% | 8,335 |
| Nov 5, 2025 | 37.80 | 42.00 | 33.60 | 37.80 | 37.80 | - | 28,102 |
| Nov 4, 2025 | 37.80 | 42.00 | 33.60 | 37.80 | 37.80 | - | 133 |
| Nov 3, 2025 | 37.80 | 42.00 | 33.60 | 37.80 | 37.80 | - | 10,806 |
| Oct 31, 2025 | 37.80 | 42.00 | 33.60 | 37.80 | 37.80 | - | 3,260 |
| Oct 30, 2025 | 36.60 | 42.00 | 33.60 | 37.80 | 37.80 | 3.28% | 6,880 |
| Oct 29, 2025 | 36.60 | 39.60 | 33.60 | 36.60 | 36.60 | - | 32,589 |
| Oct 28, 2025 | 36.60 | 39.60 | 33.60 | 36.60 | 36.60 | - | 4,588 |
| Oct 27, 2025 | 36.60 | 39.60 | 34.20 | 36.60 | 36.60 | - | 21,126 |
| Oct 24, 2025 | 36.60 | 39.60 | 37.20 | 36.60 | 36.60 | - | 5,893 |
| Oct 23, 2025 | 36.60 | 39.60 | 33.60 | 36.60 | 36.60 | - | 32,330 |
| Oct 22, 2025 | 36.60 | 39.60 | 33.60 | 36.60 | 36.60 | - | 15,091 |
| Oct 21, 2025 | 36.30 | 39.60 | 33.60 | 36.60 | 36.60 | 0.83% | 54,384 |
| Oct 20, 2025 | 35.40 | 39.00 | 33.60 | 36.30 | 36.30 | 2.54% | 172,840 |
| Oct 17, 2025 | 37.80 | 38.62 | 33.60 | 35.40 | 35.40 | -6.35% | 86,568 |
| Oct 16, 2025 | 37.80 | 42.00 | 33.60 | 37.80 | 37.80 | - | 19,265 |
| Oct 15, 2025 | 37.80 | 42.00 | 33.60 | 37.80 | 37.80 | - | 107,133 |