BSF Enterprise Plc (BSFA.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BSFA.L Historical Return
If you invested 1000 GBp in BSF Enterprise Plc (BSFA.L) since IPO date, it would be worth 170 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 154.55 GBp, while 1000 GBp invested 1 year ago would be worth 420.79 GBp. This corresponds to total returns of -83%, -84.55%, -57.92%, respectively, with annualized returns of -22.29%, -31.15%, -57.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BSFA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.8 | 0.85 | 0.85 | 1 | 0.7 | 1.6M |
| July 30, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 551,415 |
| July 29, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 2.54M |
| July 28, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.72 | 1.7M |
| July 27, 2026 | 0.85 | 0.8 | 0.8 | 1 | 0.7 | 840,278 |
| July 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.7 | 1.06M |
| July 23, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.7 | 872,945 |
| July 22, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.7 | 2.01M |
| July 21, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.73 | 590,643 |
| July 20, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.72 | 1.39M |
| July 17, 2026 | 0.88 | 0.85 | 0.85 | 0.95 | 0.72 | 4.68M |
| July 16, 2026 | 0.88 | 0.88 | 0.88 | 1 | 0.75 | 78,074 |
| July 15, 2026 | 0.88 | 0.88 | 0.88 | 1 | 0.75 | 24,445 |
| July 14, 2026 | 0.82 | 0.88 | 0.88 | 1 | 0.8 | 3.52M |
| July 13, 2026 | 1 | 1 | 1 | 1.25 | 1 | 20,950 |
| July 10, 2026 | 1 | 0.99 | 0.99 | 1.25 | 0.82 | 393,671 |
| July 09, 2026 | 1 | 1 | 1 | 1.25 | 0.8 | 634,593 |
| July 08, 2026 | 1 | 1 | 1 | 1.25 | 0.75 | 2.84M |
| July 07, 2026 | 1.14 | 1 | 1 | 1.24 | 0.89 | 3.8M |
| July 06, 2026 | 0.9 | 1.13 | 1.13 | 1.15 | 0.9 | 4.54M |
| July 03, 2026 | 0.9 | 0.85 | 0.85 | 1 | 0.8 | 847,703 |
| July 02, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.81 | 1.24M |
| July 01, 2026 | 1.02 | 0.9 | 0.9 | 1.14 | 0.8 | 2.6M |
| June 30, 2026 | 1.02 | 1.02 | 1.02 | 1.25 | 0.86 | 617,549 |
| June 29, 2026 | 1.02 | 1.02 | 1.02 | 1.25 | 0.8 | 1.94M |
| June 26, 2026 | 1.02 | 1 | 1 | 1.25 | 0.8 | 1.29M |
| June 25, 2026 | 1 | 1 | 1 | 1.25 | 0.92 | 1.04M |
| June 24, 2026 | 1 | 1 | 1 | 1.25 | 0.91 | 1.39M |
| June 23, 2026 | 1 | 1.13 | 1.13 | 1.25 | 1 | 2.24M |
| June 22, 2026 | 1.13 | 1.13 | 1.13 | 1.25 | 1 | 1.83M |
| June 19, 2026 | 0.98 | 1.13 | 1.13 | 1.25 | 0.92 | 3.31M |
| June 18, 2026 | 0.98 | 0.98 | 0.98 | 1.2 | 0.75 | 3.48M |
| June 17, 2026 | 1.13 | 0.98 | 0.98 | 1.2 | 0.75 | 5.72M |
| June 16, 2026 | 1.13 | 1.13 | 1.13 | 1.25 | 1 | 9.33M |
| June 15, 2026 | 1.15 | 1.1 | 1.1 | 1.25 | 0.83 | 16.4M |
| June 12, 2026 | 1.39 | 1.13 | 1.13 | 1.57 | 1 | 31.58M |
| June 11, 2026 | 2.5 | 2 | 2 | 2.75 | 1.88 | 19.69M |
| June 10, 2026 | 2.25 | 2.38 | 2.38 | 2.75 | 1.75 | 10.41M |
| June 09, 2026 | 2.25 | 2.25 | 2.25 | 2.5 | 2 | 5.51M |
| June 08, 2026 | 2.28 | 2.25 | 2.25 | 2.5 | 2 | 7.7M |
| June 05, 2026 | 2.62 | 2.5 | 2.5 | 2.75 | 2 | 5.64M |
| June 04, 2026 | 2.68 | 2.5 | 2.5 | 2.75 | 2 | 32.12M |
| June 03, 2026 | 2.5 | 2.5 | 2.5 | 3 | 1.95 | 18.31M |
| June 02, 2026 | 2.25 | 3.13 | 3.13 | 3.95 | 2.08 | 42.04M |
| June 01, 2026 | 1.75 | 2.25 | 2.25 | 2.37 | 1.75 | 9.7M |
| May 29, 2026 | 1.89 | 1.75 | 1.75 | 2 | 1.5 | 4.83M |
| May 28, 2026 | 2.03 | 1.75 | 1.75 | 2.5 | 1.65 | 13.4M |
| May 27, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.52 | 2.56M |
| May 26, 2026 | 1.68 | 1.71 | 1.71 | 2 | 1.5 | 6.91M |
| May 22, 2026 | 1.63 | 1.55 | 1.55 | 1.75 | 1.44 | 2.55M |
| May 21, 2026 | 1.75 | 1.51 | 1.51 | 2 | 1.36 | 4.19M |
| May 20, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.53 | 3.26M |
| May 19, 2026 | 1.75 | 1.75 | 1.75 | 2 | 1.5 | 3.04M |
| May 18, 2026 | 1.63 | 1.75 | 1.75 | 2 | 1.5 | 6.04M |
| May 15, 2026 | 1.63 | 1.63 | 1.63 | 1.75 | 1.39 | 7.17M |
| May 14, 2026 | 1.63 | 1.63 | 1.63 | 2 | 1.45 | 6.7M |
| May 13, 2026 | 1.63 | 1.63 | 1.63 | 1.75 | 1.25 | 44.71M |
| May 12, 2026 | 1.63 | 1.63 | 1.63 | 2 | 1.6 | 12.6M |
| May 11, 2026 | 1.63 | 1.5 | 1.5 | 1.75 | 1.5 | 2.79M |
| May 08, 2026 | 1.63 | 1.63 | 1.63 | 1.75 | 1.5 | 4.33M |
AD
