BSF Enterprise Plc (BSFA.L) LSE
2.13
+1.203(+130.48%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
2.13
+1.203(+130.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.35 | 2.13 | 2.13 | 2.15 | 1.01 | 33.29M |
| April 01, 2026 | 1 | 0.92 | 0.92 | 1.25 | 0.83 | 1.86M |
| March 31, 2026 | 1 | 1 | 1 | 1.25 | 0.82 | 3.98M |
| March 30, 2026 | 0.88 | 0.85 | 0.85 | 1.25 | 0.75 | 1.6M |
| March 27, 2026 | 0.88 | 0.88 | 0.88 | 1 | 0.75 | 733,824 |
| March 26, 2026 | 0.8 | 0.88 | 0.88 | 1 | 0.6 | 2.62M |
| March 25, 2026 | 0.8 | 0.65 | 0.65 | 1 | 0.65 | 3.41M |
| March 24, 2026 | 0.65 | 0.8 | 0.8 | 1 | 0.64 | 2.17M |
| March 23, 2026 | 0.75 | 0.65 | 0.65 | 0.8 | 0.5 | 2.07M |
| March 20, 2026 | 0.75 | 0.75 | 0.75 | 1 | 0.5 | 927,986 |
| March 19, 2026 | 0.75 | 0.75 | 0.75 | 1 | 0.75 | 3.48M |
| March 18, 2026 | 1 | 1 | 1 | 1 | 0.62 | 471,677 |
| March 17, 2026 | 0.63 | 0.93 | 0.93 | 1 | 0.6 | 12.15M |
| March 16, 2026 | 0.64 | 0.6 | 0.6 | 0.75 | 0.5 | 5.36M |
| March 13, 2026 | 0.54 | 0.63 | 0.63 | 0.84 | 0.51 | 21.5M |
| March 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1 | 1.15M |
| March 11, 2026 | 1.25 | 1.16 | 1.16 | 1.5 | 1 | 818,729 |
| March 10, 2026 | 1 | 1.25 | 1.25 | 1.5 | 1 | 3.62M |
| March 09, 2026 | 1 | 0.9 | 0.9 | 1.25 | 0.75 | 1.18M |
| March 06, 2026 | 1.25 | 1 | 1 | 1.25 | 0.88 | 1.31M |
| March 05, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1 | 600,384 |
| March 04, 2026 | 1.25 | 1.25 | 1.25 | 1.5 | 1.13 | 22,722 |
| March 03, 2026 | 1.25 | 1.25 | 0 | 1.5 | 1.13 | 241,844 |
| March 02, 2026 | 1.75 | 1.25 | 0 | 1.75 | 1.17 | 3.21M |
| February 27, 2026 | 1.75 | 1.79 | 0 | 1.89 | 1.41 | 2.74M |
| February 26, 2026 | 2.1 | 2.3 | 0 | 2.7 | 2 | 3.11M |
| February 25, 2026 | 1.8 | 2.13 | 0 | 2.24 | 1.8 | 650,000 |
| February 24, 2026 | 1.8 | 1.8 | 0 | 2 | 1.6 | 3.15M |
| February 23, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.6 | 936,608 |
| February 20, 2026 | 1.8 | 1.8 | 0 | 2 | 1.6 | 1M |
| February 19, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.76 | 860,845 |
| February 18, 2026 | 1.8 | 1.8 | 0 | 1.9 | 1.61 | 231,938 |
| February 17, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.77 | 981 |
| February 16, 2026 | 1.8 | 1.8 | 0 | 2 | 1.6 | 1,313 |
| February 13, 2026 | 1.8 | 1.8 | 0 | 2 | 1.8 | 5 |
| February 12, 2026 | 1.8 | 1.8 | 0 | 2 | 1.6 | 375,604 |
| February 11, 2026 | 1.75 | 1.8 | 0 | 1.8 | 1.62 | 241,079 |
| February 10, 2026 | 2 | 1.8 | 0 | 2.25 | 1.62 | 299,154 |
| February 09, 2026 | 2 | 2 | 0 | 2 | 2 | 0 |
| February 06, 2026 | 2 | 2 | 0 | 2.25 | 1.76 | 1.07M |
| February 05, 2026 | 2 | 2 | 0 | 2.25 | 1.75 | 613 |
| February 04, 2026 | 2 | 2 | 0 | 2.25 | 1.95 | 413,025 |
| February 03, 2026 | 2 | 2 | 0 | 2.25 | 1.75 | 543,074 |
| February 02, 2026 | 2 | 2 | 0 | 2.25 | 1.83 | 3,286 |
| January 30, 2026 | 2 | 2 | 0 | 2.25 | 1.75 | 4,693 |
| January 29, 2026 | 2.12 | 2 | 0 | 2.25 | 2 | 149,255 |
| January 28, 2026 | 2 | 2 | 0 | 2.25 | 2 | 809 |
| January 27, 2026 | 1.87 | 2 | 0 | 2.25 | 1.75 | 110,460 |
| January 26, 2026 | 2.25 | 1.87 | 0 | 2.25 | 1.82 | 1.84M |
| January 23, 2026 | 2.25 | 2.25 | 0 | 2.25 | 2 | 70,752 |
| January 22, 2026 | 2.52 | 2.25 | 0 | 2.52 | 2.25 | 173,436 |
| January 21, 2026 | 2.52 | 2.52 | 0 | 2.75 | 2.3 | 25,716 |
| January 20, 2026 | 2.8 | 2.52 | 0 | 3 | 2.5 | 732,720 |
| January 19, 2026 | 2.8 | 2.8 | 0 | 3 | 2.73 | 524,292 |
| January 16, 2026 | 2.8 | 2.75 | 0 | 3 | 2.72 | 554,016 |
| January 15, 2026 | 2.8 | 2.8 | 0 | 3 | 2.65 | 451,080 |
| January 14, 2026 | 2.35 | 2.8 | 0 | 2.8 | 2.2 | 1.69M |
| January 13, 2026 | 2.2 | 2.35 | 0 | 2.5 | 2 | 1.84M |
| January 12, 2026 | 1.9 | 2.2 | 0 | 2.4 | 1.9 | 2.45M |
| January 09, 2026 | 1.9 | 1.9 | 0 | 2 | 1.8 | 252 |