Bluefield Solar Income Fund Limited (BSIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluefield Solar Income Fund Limited

Date Open High Low Close* Volume
28/07/2026 92.20p 92.90p 92.00p 92.00p 351601
27/07/2026 92.10p 92.40p 92.00p 92.00p 2175658
24/07/2026 92.00p 92.20p 92.00p 92.00p 792136
23/07/2026 92.20p 92.40p 92.00p 92.00p 386041
22/07/2026 92.10p 92.40p 92.00p 92.30p 1423095
21/07/2026 92.00p 92.40p 92.00p 92.40p 1608363
20/07/2026 92.10p 92.40p 91.95p 92.10p 494775
17/07/2026 92.10p 92.30p 92.00p 92.00p 653830
16/07/2026 92.00p 92.50p 91.90p 92.10p 5042659
15/07/2026 92.40p 92.50p 92.00p 92.00p 421073
14/07/2026 92.10p 92.50p 92.00p 92.20p 540524
13/07/2026 92.10p 92.90p 91.90p 92.00p 1312070
10/07/2026 91.90p 92.50p 91.80p 92.00p 1903340
09/07/2026 92.00p 92.50p 91.90p 91.90p 1673660
08/07/2026 91.90p 92.21p 91.90p 91.90p 1283579
07/07/2026 91.80p 92.50p 91.80p 91.90p 423455
06/07/2026 91.90p 92.00p 91.80p 92.00p 1214442
03/07/2026 91.90p 92.00p 91.80p 91.80p 1090500
02/07/2026 92.00p 92.00p 91.80p 91.90p 1498463
01/07/2026 91.80p 92.00p 91.80p 91.90p 1502938
30/06/2026 91.70p 91.90p 91.60p 91.80p 1120926
29/06/2026 91.40p 91.70p 91.40p 91.60p 3490835
26/06/2026 91.50p 91.70p 91.40p 91.50p 873167
25/06/2026 91.70p 91.90p 91.40p 91.40p 5236982
24/06/2026 91.50p 91.60p 91.40p 91.40p 4152713
23/06/2026 91.40p 91.90p 91.40p 91.40p 3203637
22/06/2026 91.60p 91.70p 91.40p 91.40p 3874694
19/06/2026 91.50p 91.50p 91.40p 91.50p 2576461
18/06/2026 91.60p 91.70p 91.40p 91.50p 2588384
17/06/2026 92.00p 92.00p 91.40p 91.40p 3791055
16/06/2026 91.50p 92.00p 91.40p 91.40p 4258627
15/06/2026 91.50p 91.84p 91.40p 91.50p 3346054
12/06/2026 91.50p 91.60p 91.30p 91.40p 3662244
11/06/2026 91.50p 91.50p 91.40p 91.40p 3552125
10/06/2026 91.60p 91.60p 91.40p 91.50p 1020738
09/06/2026 91.50p 91.60p 91.40p 91.50p 2164346
08/06/2026 92.00p 92.00p 91.30p 91.50p 3415174
05/06/2026 91.50p 91.80p 91.30p 91.60p 5604001
04/06/2026 91.40p 91.60p 91.40p 91.60p 2231342
03/06/2026 91.80p 91.80p 91.40p 91.40p 4651759
02/06/2026 91.50p 91.60p 91.30p 91.40p 13697995
01/06/2026 91.00p 92.40p 91.00p 91.40p 36220288
29/05/2026 79.80p 81.90p 78.00p 78.80p 536434
28/05/2026 79.00p 81.40p 78.10p 79.60p 762003
27/05/2026 78.70p 80.84p 77.50p 77.50p 3645464
26/05/2026 80.40p 81.90p 77.80p 77.90p 337414
22/05/2026 77.60p 81.60p 77.60p 79.00p 507631
21/05/2026 80.00p 82.00p 78.00p 80.90p 556140
20/05/2026 81.20p 82.30p 78.40p 82.30p 1186212
19/05/2026 81.00p 82.79p 79.10p 81.00p 909652
18/05/2026 79.00p 80.50p 77.00p 80.00p 807824
15/05/2026 76.00p 80.00p 76.00p 79.00p 788113
14/05/2026 77.50p 80.04p 75.90p 79.20p 1147870
13/05/2026 78.30p 79.50p 76.20p 78.60p 531666
12/05/2026 77.00p 78.40p 75.80p 78.00p 972890
11/05/2026 78.00p 78.50p 75.90p 76.80p 827494
08/05/2026 77.40p 80.00p 75.30p 77.80p 1023184
07/05/2026 80.00p 80.90p 77.80p 78.20p 598832
06/05/2026 82.60p 82.60p 77.90p 78.60p 2151455
05/05/2026 82.00p 85.50p 78.60p 79.90p 2566890
01/05/2026 83.40p 85.40p 82.80p 83.80p 564679
30/04/2026 83.90p 85.50p 81.10p 84.10p 3966775
29/04/2026 82.60p 84.00p 81.83p 84.00p 583733
28/04/2026 83.70p 83.70p 82.40p 83.00p 612260
27/04/2026 83.70p 83.70p 81.10p 82.80p 480917
24/04/2026 82.10p 83.60p 81.90p 82.00p 1180129
23/04/2026 82.70p 83.70p 79.00p 82.50p 3044598
22/04/2026 82.00p 82.70p 80.40p 82.30p 3005132
21/04/2026 76.20p 82.00p 76.20p 81.70p 1465127
20/04/2026 83.20p 83.20p 76.60p 76.90p 943447
17/04/2026 85.40p 85.50p 80.10p 81.00p 8206107
16/04/2026 84.50p 85.50p 84.50p 85.00p 2522771
15/04/2026 85.40p 86.00p 84.00p 84.00p 693991
14/04/2026 85.00p 86.00p 83.70p 85.20p 582323
13/04/2026 84.20p 86.10p 83.91p 84.60p 1377686
10/04/2026 84.00p 86.00p 83.95p 85.00p 1306097
09/04/2026 85.00p 85.00p 83.50p 84.40p 768352
08/04/2026 84.50p 84.50p 83.30p 84.00p 739870
07/04/2026 82.70p 84.80p 82.00p 82.80p 1599963
02/04/2026 83.30p 83.30p 81.60p 82.00p 733041
01/04/2026 83.10p 84.00p 81.60p 81.60p 867328
31/03/2026 83.00p 83.90p 81.30p 82.00p 1140433
30/03/2026 81.80p 83.70p 81.06p 81.50p 2475920
27/03/2026 81.50p 83.60p 81.50p 82.00p 2518150
26/03/2026 83.50p 84.10p 81.70p 82.20p 334221
25/03/2026 83.00p 84.50p 81.40p 83.50p 2227204
24/03/2026 84.00p 84.00p 80.60p 82.90p 1371657
23/03/2026 85.00p 85.00p 80.48p 82.80p 1823442
20/03/2026 84.40p 85.00p 83.77p 84.90p 770347
19/03/2026 83.30p 84.80p 82.50p 84.60p 864535
18/03/2026 83.80p 84.40p 83.10p 84.00p 801982
17/03/2026 84.40p 84.40p 82.50p 84.00p 1614943
16/03/2026 81.10p 83.90p 81.10p 83.10p 1515095
13/03/2026 81.40p 83.00p 81.20p 82.30p 779133
12/03/2026 80.50p 84.00p 78.10p 82.50p 5421195
11/03/2026 81.00p 81.70p 78.20p 79.00p 1736669
10/03/2026 78.00p 81.90p 77.40p 81.50p 2750137
09/03/2026 76.50p 78.20p 75.60p 77.10p 1150153
06/03/2026 78.00p 78.00p 76.50p 77.00p 730410
05/03/2026 76.50p 78.40p 76.10p 77.20p 526558
04/03/2026 74.20p 77.00p 74.20p 77.00p 1018713
03/03/2026 77.20p 77.60p 73.52p 74.60p 1549937
02/03/2026 77.40p 78.30p 76.82p 77.20p 983418
27/02/2026 77.10p 78.20p 76.50p 77.80p 863584
26/02/2026 75.10p 77.70p 74.10p 77.00p 1472604
25/02/2026 74.40p 75.00p 73.40p 74.80p 354985
24/02/2026 74.60p 75.50p 73.50p 74.40p 636556
23/02/2026 74.80p 75.40p 73.60p 74.20p 926168
20/02/2026 74.60p 75.40p 73.40p 74.50p 804563
19/02/2026 74.90p 76.10p 73.22p 73.40p 834420
18/02/2026 75.00p 76.00p 74.12p 75.20p 1281844
17/02/2026 74.70p 76.40p 74.70p 75.30p 798042
16/02/2026 75.50p 76.50p 74.70p 74.80p 1079243
13/02/2026 75.70p 75.95p 74.60p 75.50p 810864
12/02/2026 76.20p 77.00p 75.40p 75.70p 1098739
11/02/2026 75.40p 76.70p 75.14p 76.30p 2157273
10/02/2026 75.00p 75.90p 74.90p 75.00p 1083180
09/02/2026 75.90p 75.90p 74.50p 74.90p 1667640
06/02/2026 74.00p 75.20p 73.10p 75.00p 1793658
05/02/2026 75.30p 75.30p 73.30p 74.00p 2628190
04/02/2026 77.80p 77.90p 75.96p 76.60p 3817405
03/02/2026 73.00p 77.90p 72.50p 77.10p 8921551
02/02/2026 71.80p 73.80p 70.90p 73.80p 1776994
30/01/2026 71.00p 72.67p 70.43p 71.50p 2742493
29/01/2026 71.10p 71.30p 70.10p 70.60p 3402766
28/01/2026 69.00p 73.00p 69.00p 70.50p 2300179
28/01/2026 69.00p 73.00p 69.00p 70.50p 2300179
27/01/2026 68.90p 69.40p 68.30p 68.70p 1167015
26/01/2026 69.00p 69.50p 68.28p 68.30p 2271337
23/01/2026 69.00p 69.90p 68.00p 69.00p 721089
22/01/2026 68.10p 69.30p 67.96p 68.00p 667127
21/01/2026 69.50p 69.50p 67.80p 68.00p 574817
20/01/2026 69.00p 69.50p 68.00p 68.00p 860584
19/01/2026 69.50p 69.50p 68.27p 69.00p 821651
16/01/2026 69.30p 69.72p 68.96p 69.00p 756293
15/01/2026 69.50p 69.50p 68.28p 69.10p 1283740
14/01/2026 69.60p 69.70p 68.70p 68.80p 2175406
13/01/2026 68.80p 70.00p 68.80p 69.40p 698385
12/01/2026 69.80p 69.90p 68.70p 69.60p 1783511
09/01/2026 69.80p 69.80p 68.84p 69.00p 866402
08/01/2026 69.20p 69.70p 68.70p 69.00p 1049779
07/01/2026 69.40p 69.90p 68.80p 69.50p 798142
06/01/2026 69.00p 70.00p 69.00p 69.80p 974289
05/01/2026 70.00p 70.00p 69.00p 69.40p 833224
02/01/2026 68.40p 70.00p 68.10p 70.00p 603443
01/01/2026 68.90p 68.90p 68.30p 68.50p 170197
31/12/2025 68.90p 68.90p 68.30p 68.50p 170197
30/12/2025 67.30p 68.90p 67.20p 68.70p 740205
29/12/2025 69.00p 69.00p 67.30p 67.40p 355350
24/12/2025 69.00p 69.00p 67.10p 67.80p 432815
23/12/2025 68.10p 69.00p 67.50p 68.50p 599511
22/12/2025 67.10p 68.90p 67.10p 68.20p 1625426
19/12/2025 69.20p 69.20p 67.80p 68.40p 721161
18/12/2025 68.00p 69.60p 67.00p 68.40p 1570422
17/12/2025 67.50p 68.40p 66.70p 68.00p 1786543
16/12/2025 67.00p 68.00p 67.00p 67.30p 1287013
15/12/2025 66.90p 68.00p 66.10p 67.70p 951952
12/12/2025 67.10p 68.00p 66.70p 66.90p 1111298
11/12/2025 67.50p 69.60p 65.89p 67.20p 1961702
10/12/2025 73.50p 73.50p 67.50p 67.50p 969724
09/12/2025 71.60p 73.80p 70.10p 70.10p 860206
08/12/2025 73.10p 73.60p 70.65p 71.00p 1553114
05/12/2025 72.00p 73.05p 70.00p 72.40p 648262
04/12/2025 70.60p 71.70p 69.90p 70.40p 935650
03/12/2025 73.00p 73.00p 69.07p 70.80p 1264052
02/12/2025 72.20p 72.20p 70.20p 70.30p 938231
01/12/2025 69.40p 71.00p 69.40p 70.00p 911330
28/11/2025 71.20p 71.50p 70.30p 70.60p 417485
27/11/2025 70.50p 71.35p 69.00p 71.10p 654710
26/11/2025 69.40p 70.00p 68.60p 69.40p 550984
25/11/2025 68.90p 70.40p 68.50p 69.00p 1309015
24/11/2025 71.80p 71.89p 68.00p 68.60p 4864611
21/11/2025 74.00p 74.90p 71.00p 71.00p 1063999
20/11/2025 75.00p 76.20p 74.00p 74.00p 3295404
19/11/2025 74.60p 75.60p 74.60p 75.60p 3234372
18/11/2025 74.00p 76.50p 74.00p 75.00p 1903804
17/11/2025 73.50p 75.10p 73.50p 75.00p 830792
14/11/2025 73.70p 74.40p 73.00p 74.10p 4881809
13/11/2025 73.60p 75.20p 73.10p 74.00p 1910212
12/11/2025 73.70p 75.10p 73.40p 73.50p 3838365
11/11/2025 73.90p 76.70p 73.20p 73.30p 1052929
10/11/2025 73.10p 74.80p 73.00p 73.80p 905502
07/11/2025 75.50p 76.10p 73.00p 73.00p 1647013
06/11/2025 76.10p 77.90p 75.20p 75.20p 7106683
05/11/2025 75.20p 78.88p 72.80p 76.90p 6496139
04/11/2025 71.00p 72.20p 70.50p 72.20p 3164773
03/11/2025 76.80p 77.60p 69.52p 70.00p 7544233
31/10/2025 76.80p 77.60p 76.50p 76.80p 3151380
30/10/2025 79.00p 79.70p 76.25p 76.50p 13586148
29/10/2025 80.90p 81.60p 80.40p 81.30p 4636113
28/10/2025 83.00p 83.10p 80.20p 80.90p 3888190
27/10/2025 81.90p 83.50p 80.00p 83.10p 2647167
24/10/2025 80.50p 81.90p 79.50p 81.90p 2935628
23/10/2025 79.70p 80.40p 78.20p 79.60p 4258845
22/10/2025 75.90p 79.20p 75.00p 78.80p 24284182
21/10/2025 82.00p 82.00p 74.39p 75.50p 8364196
20/10/2025 83.20p 83.50p 83.07p 83.30p 1145083
17/10/2025 83.10p 84.00p 82.50p 83.00p 1536688
16/10/2025 83.70p 84.00p 83.34p 83.70p 1038178
15/10/2025 84.10p 84.50p 83.60p 83.80p 1515555

*Close Price adjusted for both dividends and splits