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 182 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 165.45 GBp, while 1000 GBp invested 1 year ago would be worth 413.64 GBp. This corresponds to total returns of -81.8%, -83.45%, -58.64%, respectively, with annualized returns of -21.24%, -30.23%, -58.64%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1.05 | 1 | 1 | 1.14 | 0.91 | 1.74M |
| September 09, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 0.9 | 1.09M |
| September 08, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 0.99 | 1.17M |
| September 07, 2026 | 1.05 | 1 | 1 | 1.2 | 0.94 | 3.33M |
| September 04, 2026 | 1.05 | 0.99 | 0.99 | 1.2 | 0.94 | 780,799 |
| September 03, 2026 | 1.1 | 1 | 1 | 1.2 | 0.94 | 1.58M |
| September 02, 2026 | 1.1 | 1.1 | 1.1 | 1.16 | 1.02 | 463,223 |
| September 01, 2026 | 1.1 | 1.1 | 1.1 | 1.2 | 1 | 1.91M |
| August 28, 2026 | 1.1 | 1.1 | 1.1 | 1.2 | 1 | 5.16M |
| August 27, 2026 | 1.17 | 1.15 | 1.15 | 1.2 | 1.03 | 2.37M |
| August 26, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1 | 4.88M |
| August 25, 2026 | 1.16 | 1.15 | 1.15 | 1.2 | 1.07 | 6.24M |
| August 24, 2026 | 1.35 | 1.25 | 1.25 | 1.4 | 1.21 | 4.12M |
| August 21, 2026 | 1.35 | 1.35 | 1.35 | 1.59 | 1.3 | 6.57M |
| August 20, 2026 | 1.18 | 1.3 | 1.3 | 1.5 | 1.18 | 7.88M |
| August 19, 2026 | 1.2 | 1.18 | 1.18 | 1.25 | 1.12 | 1.66M |
| August 18, 2026 | 1.25 | 1.2 | 1.2 | 1.4 | 1.17 | 1.16M |
| August 17, 2026 | 1.48 | 1.25 | 1.25 | 1.5 | 1.2 | 12.53M |
| August 14, 2026 | 1.13 | 1.15 | 1.15 | 1.3 | 1 | 1.42M |
| August 13, 2026 | 1.13 | 1.13 | 1.13 | 1.3 | 1.12 | 2.53M |
| August 12, 2026 | 1.15 | 1.1 | 1.1 | 1.3 | 1.02 | 1.38M |
| August 11, 2026 | 1.27 | 1.15 | 1.15 | 1.35 | 1 | 9.92M |
| August 10, 2026 | 1.1 | 1.01 | 1.01 | 1.2 | 0.8 | 5.39M |
| August 07, 2026 | 0.9 | 1.1 | 1.1 | 1.2 | 0.87 | 1.88M |
| August 06, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 3.7M |
| August 05, 2026 | 0.98 | 0.9 | 0.9 | 1.05 | 0.8 | 4.32M |
| August 04, 2026 | 1.24 | 1 | 1 | 1.24 | 0.92 | 5.6M |
| August 03, 2026 | 0.9 | 1.2 | 1.2 | 1.4 | 0.9 | 18.54M |
| 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 |
AD
