BSF Enterprise PLC BSFA
LSE · United Kingdom · Finance
GBp 1.06-0.06 (-5.51%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.21 | +7.78% | GBp 1.19 | GBp 1.21 | GBp 1.06 | 107.26K |
| 2026-10-01 | GBp 1.13 | 0.00% | GBp 1.17 | GBp 1.25 | GBp 1.00 | 5.81M |
| 2026-09-30 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.25 | GBp 1.05 | 6.02M |
| 2026-09-29 | GBp 1.13 | +7.66% | GBp 1.00 | GBp 1.10 | GBp 0.98 | 1.18M |
| 2026-09-28 | GBp 1.04 | +10.00% | GBp 0.95 | GBp 1.10 | GBp 0.91 | 1.30M |
| 2026-09-25 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 3.05M |
| 2026-09-24 | GBp 0.95 | -15.56% | GBp 1.13 | GBp 1.25 | GBp 0.90 | 2.55M |
| 2026-09-23 | GBp 1.13 | +18.42% | GBp 1.13 | GBp 1.25 | GBp 1.00 | 1.75M |
| 2026-09-22 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.94 | 535.60K |
| 2026-09-21 | GBp 0.95 | -5.00% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 2.71M |
| 2026-09-18 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 1.11M |
| 2026-09-17 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.04 | GBp 0.91 | 619.48K |
| 2026-09-16 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 691.99K |
| 2026-09-15 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 3.74M |
| 2026-09-14 | GBp 1.00 | 0.00% | GBp 1.05 | GBp 1.04 | GBp 0.90 | 1.14M |
| 2026-09-11 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.08 | GBp 0.90 | 173.05K |
| 2026-09-10 | GBp 1.00 | -4.76% | GBp 1.05 | GBp 1.13 | GBp 0.91 | 1.64M |
| 2026-09-09 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 0.90 | 1.09M |
| 2026-09-08 | GBp 1.05 | +5.00% | GBp 1.05 | GBp 1.20 | GBp 0.99 | 1.16M |
| 2026-09-07 | GBp 1.00 | +1.01% | GBp 1.05 | GBp 1.20 | GBp 0.94 | 3.15M |
| 2026-09-04 | GBp 0.99 | -1.00% | GBp 1.05 | GBp 1.20 | GBp 0.94 | 733.22K |
| 2026-09-03 | GBp 1.00 | -9.09% | GBp 1.10 | GBp 1.20 | GBp 0.94 | 1.58M |
| 2026-09-02 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.16 | GBp 1.02 | 445.92K |
| 2026-09-01 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 1.90M |
| 2026-08-28 | GBp 1.10 | -4.35% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 4.71M |
| 2026-08-27 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.03 | 2.37M |
| 2026-08-26 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.00 | 4.88M |
| 2026-08-25 | GBp 1.15 | -8.00% | GBp 1.20 | GBp 1.18 | GBp 1.07 | 6.24M |
| 2026-08-24 | GBp 1.25 | -7.41% | GBp 1.35 | GBp 1.40 | GBp 1.21 | 4.12M |
| 2026-08-21 | GBp 1.35 | +3.85% | GBp 1.35 | GBp 1.59 | GBp 1.30 | 6.57M |
| 2026-08-20 | GBp 1.30 | +10.64% | GBp 1.17 | GBp 1.50 | GBp 1.22 | 9.22M |
| 2026-08-19 | GBp 1.17 | -2.08% | GBp 1.20 | GBp 1.25 | GBp 1.12 | 1.15M |
| 2026-08-18 | GBp 1.20 | -4.00% | GBp 1.25 | GBp 1.40 | GBp 1.16 | 1.16M |
| 2026-08-17 | GBp 1.25 | +8.70% | GBp 1.40 | GBp 1.50 | GBp 1.20 | 12.53M |
| 2026-08-14 | GBp 1.15 | +2.22% | GBp 1.13 | GBp 1.30 | GBp 1.00 | 1.42M |
| 2026-08-13 | GBp 1.13 | +2.27% | GBp 1.13 | GBp 1.30 | GBp 1.12 | 2.52M |
| 2026-08-12 | GBp 1.10 | -4.35% | GBp 1.15 | GBp 1.30 | GBp 1.02 | 1.38M |
| 2026-08-11 | GBp 1.15 | +13.86% | GBp 1.15 | GBp 1.35 | GBp 1.00 | 9.92M |
| 2026-08-10 | GBp 1.01 | -8.18% | GBp 1.10 | GBp 1.20 | GBp 0.80 | 5.39M |
| 2026-08-07 | GBp 1.10 | +22.22% | GBp 0.90 | GBp 1.20 | GBp 0.87 | 1.78M |
| 2026-08-06 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 3.70M |
| 2026-08-05 | GBp 0.90 | -10.00% | GBp 1.05 | GBp 1.00 | GBp 0.80 | 4.32M |
| 2026-08-04 | GBp 1.00 | -16.67% | GBp 1.20 | GBp 1.24 | GBp 0.92 | 5.60M |
| 2026-08-03 | GBp 1.20 | +41.18% | GBp 0.90 | GBp 1.40 | GBp 0.98 | 19.77M |
| 2026-07-31 | GBp 0.85 | +6.25% | GBp 0.80 | GBp 1.00 | GBp 0.70 | 1.60M |
| 2026-07-30 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.70 | 381.56K |
| 2026-07-29 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.70 | 2.54M |
| 2026-07-28 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.72 | 1.65M |
| 2026-07-27 | GBp 0.80 | -5.88% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 840.17K |
| 2026-07-24 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.82 | GBp 0.70 | 1.00M |
| 2026-07-23 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 870.09K |
| 2026-07-22 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 2.01M |
| 2026-07-21 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.73 | 579.34K |
| 2026-07-20 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.72 | 1.39M |
| 2026-07-17 | GBp 0.85 | -2.86% | GBp 0.88 | GBp 0.94 | GBp 0.72 | 4.68M |
| 2026-07-16 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 1.00 | GBp 0.75 | 78.07K |
| 2026-07-15 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 1.00 | GBp 0.75 | 24.16K |
| 2026-07-14 | GBp 0.88 | -12.50% | GBp 1.00 | GBp 1.00 | GBp 0.80 | 3.15M |
| 2026-07-13 | GBp 1.00 | +1.01% | GBp 1.00 | GBp 1.25 | GBp 0.75 | 21.00K |
| 2026-07-10 | GBp 0.99 | -1.00% | GBp 1.00 | GBp 1.25 | GBp 0.80 | 1.45M |
| 2026-07-09 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.25 | GBp 0.80 | 634.20K |
| 2026-07-08 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.25 | GBp 0.75 | 2.84M |
| 2026-07-07 | GBp 1.00 | -11.11% | GBp 1.13 | GBp 1.24 | GBp 0.89 | 3.67M |
| 2026-07-06 | GBp 1.13 | +32.04% | GBp 0.90 | GBp 1.15 | GBp 0.90 | 6.88M |
| 2026-07-03 | GBp 0.85 | -5.12% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 818.68K |
| 2026-07-02 | GBp 0.90 | -0.22% | GBp 0.90 | GBp 1.00 | GBp 0.81 | 1.24M |
| 2026-07-01 | GBp 0.90 | -12.20% | GBp 1.02 | GBp 1.25 | GBp 0.80 | 2.60M |
| 2026-06-30 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.25 | GBp 0.86 | 608.12K |
| 2026-06-29 | GBp 1.02 | +2.50% | GBp 1.02 | GBp 1.25 | GBp 0.80 | 1.94M |
| 2026-06-26 | GBp 1.00 | 0.00% | GBp 1.02 | GBp 1.25 | GBp 0.80 | 1.29M |
| 2026-06-25 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.25 | GBp 0.92 | 1.02M |
| 2026-06-24 | GBp 1.00 | -11.11% | GBp 1.00 | GBp 1.25 | GBp 0.75 | 1.39M |
| 2026-06-23 | GBp 1.13 | 0.00% | GBp 1.00 | GBp 1.25 | GBp 1.00 | 1.33M |
| 2026-06-22 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.25 | GBp 1.00 | 1.83M |
| 2026-06-19 | GBp 1.13 | +15.38% | GBp 0.98 | GBp 1.25 | GBp 0.92 | 3.31M |
| 2026-06-18 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.20 | GBp 0.75 | 3.48M |
| 2026-06-17 | GBp 0.98 | -13.33% | GBp 1.13 | GBp 1.20 | GBp 0.75 | 5.68M |
| 2026-06-16 | GBp 1.13 | +2.27% | GBp 1.13 | GBp 1.25 | GBp 1.00 | 8.80M |
| 2026-06-15 | GBp 1.10 | -2.22% | GBp 1.25 | GBp 1.25 | GBp 0.75 | 16.40M |
| 2026-06-12 | GBp 1.13 | -43.75% | GBp 1.38 | GBp 1.57 | GBp 1.00 | 31.58M |
| 2026-06-11 | GBp 2.00 | -15.79% | GBp 2.38 | GBp 2.75 | GBp 1.88 | 19.69M |
| 2026-06-10 | GBp 2.38 | +5.56% | GBp 2.25 | GBp 2.75 | GBp 1.75 | 10.41M |
| 2026-06-09 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.50 | GBp 2.00 | 5.49M |
| 2026-06-08 | GBp 2.25 | -10.00% | GBp 2.50 | GBp 2.50 | GBp 2.00 | 7.70M |
| 2026-06-05 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.75 | GBp 2.00 | 5.64M |
| 2026-06-04 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.75 | GBp 2.00 | 32.12M |
| 2026-06-03 | GBp 2.50 | -20.00% | GBp 2.25 | GBp 3.00 | GBp 1.95 | 18.81M |
| 2026-06-02 | GBp 3.13 | +38.89% | GBp 2.25 | GBp 3.95 | GBp 2.08 | 42.04M |
| 2026-06-01 | GBp 2.25 | +28.57% | GBp 1.75 | GBp 2.37 | GBp 1.75 | 9.70M |
| 2026-05-29 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 2.00 | GBp 1.50 | 4.83M |