1. Share Prices

  2. Bsf Enterprise PLC (BSFA)

3.15p-0.29 (-9.21%)05 Nov 2025, 12:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bsf Enterprise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20253.15p3.50p2.80p3.15p1,606
Nov 3, 20253.15p3.50p2.80p3.15p129,678
Oct 31, 20253.15p3.50p2.80p3.15p39,126
Oct 30, 20253.05p3.50p2.80p3.15p82,563
Oct 29, 20253.05p3.30p2.80p3.05p391,077
Oct 28, 20253.05p3.30p2.80p3.05p55,061
Oct 27, 20253.05p3.30p2.85p3.05p253,513
Oct 24, 20253.05p3.30p3.10p3.05p70,720
Oct 23, 20253.05p3.30p2.80p3.05p387,969
Oct 22, 20253.05p3.30p2.80p3.05p181,094
Oct 21, 20253.02p3.30p2.80p3.05p652,620
Oct 20, 20252.95p3.25p2.80p3.02p2,074,091
Oct 17, 20253.15p3.22p2.80p2.95p1,038,828
Oct 16, 20253.15p3.50p2.80p3.15p231,181
Oct 15, 20253.15p3.50p2.80p3.15p1,285,600
Oct 14, 20253.15p3.50p2.93p3.15p436,572
Oct 13, 20253.15p3.50p2.80p3.15p36,263
Oct 10, 20253.15p3.50p2.80p3.15p35,810
Oct 9, 20253.15p3.50p2.80p3.15p102,228
Oct 8, 20253.15p3.33p2.93p3.15p56,490
Oct 7, 20253.15p3.50p2.80p3.15p411,804
Oct 6, 20253.10p3.50p2.80p3.15p1,222,201
Oct 3, 20253.02p3.39p2.80p3.00p1,446,059
Oct 2, 20253.25p3.38p2.82p3.00p683,335
Oct 1, 20253.25p3.75p3.00p3.25p2,619,786
Sep 30, 20252.55p3.50p2.60p3.25p3,086,509
Sep 29, 20252.55p2.80p2.30p2.55p179,218
Sep 26, 20252.55p2.80p2.55p2.55p172,926
Sep 25, 20252.65p2.80p2.62p2.55p598,236
Sep 24, 20252.52p2.80p2.30p2.65p604,350
Sep 23, 20252.52p2.75p2.47p2.52p5,999
Sep 22, 20252.52p2.75p2.30p2.52p405,004
Sep 19, 20252.52p2.75p2.30p2.52p722,635
Sep 18, 20252.20p2.70p2.06p2.52p3,157,654
Sep 17, 20252.20p2.40p2.15p2.20p100,019
Sep 16, 20252.20p2.40p2.17p2.20p111,634
Sep 15, 20252.20p2.40p2.00p2.20p28,290
Sep 12, 20252.20p2.40p2.01p2.20p73,131
Sep 11, 20252.20p2.40p2.00p2.20p811,676
Sep 10, 20252.20p2.29p2.07p2.20p666,207
Sep 9, 20252.20p2.40p2.07p2.20p41,458
Sep 8, 20252.20p2.40p2.00p2.20p328,357
Sep 5, 20251.95p2.40p1.92p2.20p2,844,713
Sep 4, 20251.95p2.00p1.97p1.95p30,605
Sep 3, 20252.15p2.40p1.90p1.90p1,190,241
Sep 2, 20252.15p2.40p1.90p2.15p200,058
Sep 1, 20252.08p2.25p2.00p2.15p1,328,932
Aug 29, 20252.25p2.50p1.60p2.05p3,378,026
Aug 28, 20252.25p2.50p2.29p2.25p77,507
Aug 27, 20252.50p2.41p2.00p2.25p708,471
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19