Skip to main content
S4 Capital plc (LON:SFOR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
21.35
+0.05 (0.23%)
At close: Mar 6, 2026

S4 Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.220.210.210.210.23%1,087,122
Mar 5, 20260.210.220.210.210.210.24%1,119,233
Mar 4, 20260.200.220.190.210.213.66%1,314,769
Mar 3, 20260.200.220.200.210.21-2.61%5,192,237
Mar 2, 20260.200.220.190.210.212.68%4,800,505
Feb 27, 20260.210.210.190.210.21-35,137,280
Feb 26, 20260.210.220.210.210.21-2.38%3,602,431
Feb 25, 20260.210.220.210.210.210.96%2,773,084
Feb 24, 20260.210.210.210.210.21-1.42%3,086,296
Feb 23, 20260.220.220.210.210.21-4.09%2,942,153
Feb 20, 20260.220.220.220.220.22-6,408,893
Feb 19, 20260.230.230.220.220.22-2.44%2,461,764
Feb 18, 20260.230.230.220.230.23-1.53%2,790,397
Feb 17, 20260.230.230.230.230.230.88%1,987,016
Feb 16, 20260.230.240.230.230.23-4.62%3,635,857
Feb 13, 20260.230.250.230.240.241.71%4,147,855
Feb 12, 20260.240.250.230.230.23-3.31%3,388,742
Feb 11, 20260.260.260.240.240.24-3.59%2,881,209
Feb 10, 20260.260.260.240.250.252.24%2,577,649
Feb 9, 20260.260.260.240.250.25-0.61%1,431,223
Feb 6, 20260.230.250.230.250.252.07%2,174,110
Feb 5, 20260.240.260.240.240.24-3.01%3,056,190
Feb 4, 20260.250.260.250.250.25-0.80%3,484,759
Feb 3, 20260.270.280.240.250.25-6.68%4,315,159
Feb 2, 20260.250.280.250.270.271.70%6,596,995
Jan 30, 20260.270.280.270.270.27-2.93%1,816,130
Jan 29, 20260.280.280.270.270.270.55%3,949,050
Jan 28, 20260.280.290.270.270.27-3.89%3,493,971
Jan 27, 20260.280.310.260.280.28-0.35%9,352,642
Jan 26, 20260.210.290.210.280.2846.28%26,345,650
Jan 23, 20260.180.210.180.190.190.21%2,384,967
Jan 22, 20260.190.190.190.190.194.20%3,335,842
Jan 21, 20260.190.190.180.190.191.42%1,162,803
Jan 20, 20260.190.190.180.180.18-3.58%1,890,959
Jan 19, 20260.200.200.190.190.19-3.36%923,999
Jan 16, 20260.210.210.190.200.20-3.96%946,185
Jan 15, 20260.190.210.190.200.204.87%1,046,538
Jan 14, 20260.200.210.190.200.20-3.47%1,014,352
Jan 13, 20260.210.210.200.200.20-1.70%2,250,817
Jan 12, 20260.210.220.200.210.21-2.84%784,317
Jan 9, 20260.220.220.210.210.210.24%1,414,046
Jan 8, 20260.220.220.200.210.21-1.86%3,182,129
Jan 7, 20260.220.230.210.220.22-4.02%1,665,794
Jan 6, 20260.230.230.220.220.22-0.44%2,680,173
Jan 5, 20260.200.230.200.230.2310.29%5,632,217
Jan 2, 20260.200.210.200.200.20-3,863,191
Dec 31, 20250.190.210.190.200.207.37%3,017,005
Dec 30, 20250.200.200.190.190.19-2,410,217
Dec 29, 20250.160.200.160.190.1918.01%8,396,471
Dec 24, 20250.160.160.160.160.16-0.12%811,580
Dec 23, 20250.160.160.160.160.16-1.23%1,079,182
Dec 22, 20250.160.160.160.160.16-0.37%2,705,031
Dec 19, 20250.160.170.160.160.16-0.73%814,273
Dec 18, 20250.160.170.160.170.17-610,927
Dec 17, 20250.170.170.170.170.170.36%713,215
Dec 16, 20250.170.170.160.160.16-2.95%271,474
Dec 15, 20250.170.170.160.170.171.44%2,046,756
Dec 12, 20250.170.170.160.170.171.21%1,095,824
Dec 11, 20250.160.170.160.170.171.98%1,031,509
Dec 10, 20250.160.170.160.160.16-2.06%1,029,156
Dec 9, 20250.160.170.160.170.172.74%642,031
Dec 8, 20250.180.180.160.160.16-3.02%2,411,200
Dec 5, 20250.170.170.170.170.17-1.89%1,542,733
Dec 4, 20250.160.170.160.170.174.06%1,477,895
Dec 3, 20250.160.170.160.160.16-2.99%2,617,124
Dec 2, 20250.160.170.160.170.170.12%548,138
Dec 1, 20250.170.180.160.170.17-2.11%1,982,814
Nov 28, 20250.170.180.160.170.170.83%1,949,390
Nov 27, 20250.160.170.160.170.173.93%2,983,501
Nov 26, 20250.160.170.160.160.162.00%3,904,155
Nov 25, 20250.160.170.160.160.16-3.73%4,362,725
Nov 24, 20250.170.170.160.170.17-6.21%11,670,710
Nov 21, 20250.180.190.180.180.18-4.22%4,728,797
Nov 20, 20250.180.190.180.180.18-1.28%4,268,232
Nov 19, 20250.180.190.180.190.19-0.11%1,596,753
Nov 18, 20250.190.200.180.190.19-4.58%5,723,317
Nov 17, 20250.200.200.190.200.20-0.30%1,480,372
Nov 14, 20250.200.200.190.200.20-1.99%4,437,841
Nov 13, 20250.200.210.200.200.20-1.23%2,443,444
Nov 12, 20250.220.220.200.200.20-5.35%2,845,233
Nov 11, 20250.200.220.200.220.225.13%3,971,742
Nov 10, 20250.200.210.200.200.202.25%2,425,702
Nov 7, 20250.210.210.200.200.20-0.99%8,717,049
Nov 6, 20250.220.220.190.200.20-7.13%23,699,670
Nov 5, 20250.230.240.220.220.22-3.55%1,310,536
Nov 4, 20250.240.240.230.230.23-5.05%1,103,561
Nov 3, 20250.230.240.230.240.240.85%2,129,096
Oct 31, 20250.230.240.230.240.240.64%1,056,038
Oct 30, 20250.240.250.230.230.23-1.68%2,271,001
Oct 29, 20250.250.250.240.240.24-3.45%1,514,699
Oct 28, 20250.250.250.240.250.250.61%968,532
Oct 27, 20250.240.250.240.250.253.16%2,577,076
Oct 24, 20250.240.240.230.240.242.81%1,402,157
Oct 23, 20250.240.240.230.230.230.22%982,038
Oct 22, 20250.220.230.210.230.235.98%6,034,547
Oct 21, 20250.230.230.210.220.22-2,561,910
Oct 20, 20250.210.230.210.220.22-0.91%1,536,375
Oct 17, 20250.220.220.200.220.221.15%3,289,678
Oct 16, 20250.210.220.210.220.220.70%3,988,132
Oct 15, 20250.210.220.210.220.220.70%3,603,513