Skip to main content
BSF Enterprise Plc (LON:BSFA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.930
+0.180 (10.29%)
Apr 29, 2026, 9:02 AM GMT

BSF Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.752.001.501.751.75-2,880,034
Apr 27, 20261.561.791.501.751.75-4,296,044
Apr 24, 20261.502.141.301.751.7516.67%13,491,560
Apr 23, 20261.631.751.501.501.50-7.69%2,397,985
Apr 22, 20261.751.751.551.631.63-7.14%2,515,376
Apr 21, 20261.752.501.621.751.75-2,509,947
Apr 20, 20261.752.001.501.751.75-893,492
Apr 17, 20261.752.001.501.751.75-3,006,984
Apr 16, 20261.882.001.671.751.75-6.67%708,247
Apr 15, 20261.752.001.501.881.884.17%1,320,146
Apr 14, 20262.002.251.501.801.80-10.00%5,180,197
Apr 13, 20261.902.501.752.002.0023.08%14,645,626
Apr 10, 20261.632.001.501.631.63-7,646,032
Apr 9, 20262.002.251.501.631.63-19.55%6,350,404
Apr 8, 20262.252.501.752.022.02-10.22%11,097,900
Apr 7, 20262.254.002.002.252.255.88%37,381,190
Apr 2, 20261.352.271.012.132.13130.48%30,546,987
Apr 1, 20261.001.250.830.920.92-7.80%1,875,800
Mar 31, 20261.001.250.821.001.0017.65%3,980,941
Mar 30, 20260.950.850.850.850.85-2.86%1,600,016
Mar 27, 20260.881.000.750.880.88-629,708
Mar 26, 20260.801.000.600.880.8834.62%2,616,856
Mar 25, 20260.801.000.650.650.65-18.75%3,914,561
Mar 24, 20260.801.000.640.800.8023.08%2,168,616
Mar 23, 20260.750.800.500.650.65-13.33%2,073,132
Mar 20, 20260.751.000.500.750.75-1,007,383
Mar 19, 20260.751.000.790.750.75-3,478,648
Mar 18, 20260.751.000.620.750.75-483,068
Mar 17, 20260.631.000.600.750.7524.58%12,145,920
Mar 16, 20260.630.750.500.600.60-3.68%5,356,989
Mar 13, 20260.751.000.510.630.63-50.00%22,057,440
Mar 12, 20261.251.191.001.251.257.76%1,050,517
Mar 11, 20261.251.501.001.161.16-7.20%818,729
Mar 10, 20261.001.501.001.251.2538.89%3,622,206
Mar 9, 20261.001.250.750.900.90-10.00%1,180,027
Mar 6, 20261.251.500.881.001.00-20.00%1,344,506
Mar 5, 20261.251.101.001.251.25-300,384
Mar 4, 20261.251.501.131.251.25-22,116
Mar 3, 20261.251.501.131.251.25-241,844
Mar 2, 20261.751.741.171.251.25-28.57%3,210,255
Feb 27, 20261.751.891.411.751.75-23.91%2,740,563
Feb 26, 20262.252.702.002.302.308.24%3,108,276
Feb 25, 20261.802.241.942.132.1318.06%649,992
Feb 24, 20261.802.001.601.801.80-3,151,080
Feb 23, 20261.801.641.601.801.80-936,600
Feb 20, 20261.802.001.601.801.80-1,000,896
Feb 19, 20261.802.001.771.801.80-860,844
Feb 18, 20261.801.901.611.801.80-231,936
Feb 17, 20261.801.771.771.801.80-972
Feb 16, 20261.802.001.601.801.80-1,308
Feb 13, 20261.802.002.001.801.80--
Feb 12, 20261.802.001.601.801.80-375,600
Feb 11, 20261.751.801.621.801.80-241,068
Feb 10, 20262.002.251.621.801.80-10.00%299,148
Feb 9, 20262.002.002.002.002.00--
Feb 6, 20262.002.251.762.002.00-1,065,492
Feb 5, 20262.002.251.752.002.00-612
Feb 4, 20262.002.251.952.002.00-413,016
Feb 3, 20262.002.251.752.002.00-543,072
Feb 2, 20262.002.251.832.002.00-3,276
Jan 30, 20262.002.251.752.002.00-4,692
Jan 29, 20262.002.252.122.002.00-149,244
Jan 28, 20262.002.252.252.002.00-804
Jan 27, 20261.882.251.752.002.006.67%110,460
Jan 26, 20262.252.201.831.881.88-16.67%1,840,584
Jan 23, 20262.252.112.002.252.25-70,752
Jan 22, 20262.532.502.262.252.25-10.89%173,436
Jan 21, 20262.532.752.302.532.53-25,716
Jan 20, 20262.803.002.502.532.53-9.82%732,720
Jan 19, 20262.803.002.732.802.801.82%524,292
Jan 16, 20262.803.002.722.752.75-1.79%554,016
Jan 15, 20262.803.002.662.802.80-451,080
Jan 14, 20262.352.802.202.802.8019.15%1,690,848
Jan 13, 20262.202.502.002.352.356.82%1,840,332
Jan 12, 20261.902.401.902.202.2015.79%2,446,368
Jan 9, 20261.902.001.801.901.90-252
Jan 8, 20261.902.001.801.901.90-1,002,060
Jan 7, 20261.901.981.801.901.90-1,746,468
Jan 6, 20261.902.001.801.901.90-22,344
Jan 5, 20261.902.001.801.901.90-41,052
Jan 2, 20261.902.001.801.901.90-6,900
Dec 31, 20251.901.851.851.901.90-99,996
Dec 30, 20251.951.901.901.901.90-2.56%-
Dec 29, 20251.952.101.801.951.95-370,104
Dec 24, 20251.952.001.801.951.95-170,028
Dec 23, 20251.952.101.801.951.95-4.88%477,144
Dec 22, 20252.052.201.902.052.057.89%49,860
Dec 19, 20252.052.201.901.901.90-7.32%417,012
Dec 18, 20252.052.201.712.052.05-926,424
Dec 17, 20252.102.202.002.052.05-4.65%251,160
Dec 16, 20252.252.402.002.152.152.38%409,728
Dec 15, 20252.352.402.122.102.10-10.64%634,896
Dec 12, 20252.352.302.002.352.35-1,100,040
Dec 11, 20252.352.502.232.352.35-493,836
Dec 10, 20252.352.502.232.352.35-708,660
Dec 9, 20252.052.442.172.352.3514.63%1,755,996
Dec 8, 20252.102.201.902.052.05-2.38%2,899,404
Dec 5, 20251.602.201.502.102.1021.39%8,447,100
Dec 4, 20251.601.731.501.731.738.12%108,744
Dec 3, 20251.501.701.421.601.601.59%2,442,792