S4 Capital plc (LON:SFOR)
London
· Delayed Price · Currency is GBP · Price in GBX 42.60
+1.95 (4.80%)
Apr 28, 2026, 4:35 PM GMT
S4 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.05 | 44.00 | 39.05 | 42.60 | 42.60 | 4.80% | 4,804,879 |
| Apr 27, 2026 | 40.60 | 40.85 | 39.65 | 40.65 | 40.65 | - | 1,561,583 |
| Apr 24, 2026 | 40.50 | 41.31 | 39.00 | 40.65 | 40.65 | 0.74% | 1,814,700 |
| Apr 23, 2026 | 42.00 | 42.45 | 40.30 | 40.35 | 40.35 | -1.59% | 1,922,000 |
| Apr 22, 2026 | 41.95 | 43.40 | 40.35 | 41.00 | 41.00 | -3.07% | 2,502,610 |
| Apr 21, 2026 | 39.00 | 42.38 | 39.00 | 42.30 | 42.30 | 7.09% | 1,971,014 |
| Apr 20, 2026 | 40.25 | 40.25 | 39.30 | 39.50 | 39.50 | -2.23% | 1,882,558 |
| Apr 17, 2026 | 38.65 | 41.80 | 38.65 | 40.40 | 40.40 | 4.26% | 6,129,323 |
| Apr 16, 2026 | 40.00 | 40.00 | 37.40 | 38.75 | 38.75 | 0.26% | 2,351,289 |
| Apr 15, 2026 | 38.00 | 39.75 | 37.80 | 38.65 | 38.65 | 2.11% | 3,766,820 |
| Apr 14, 2026 | 38.10 | 39.90 | 36.70 | 37.85 | 37.85 | -0.66% | 4,465,317 |
| Apr 13, 2026 | 38.50 | 39.00 | 36.15 | 38.10 | 38.10 | 3.25% | 2,582,510 |
| Apr 10, 2026 | 36.70 | 38.95 | 36.50 | 36.90 | 36.90 | - | 6,930,442 |
| Apr 9, 2026 | 34.60 | 37.25 | 34.50 | 36.90 | 36.90 | 5.58% | 6,033,495 |
| Apr 8, 2026 | 33.85 | 35.50 | 33.40 | 34.95 | 34.95 | 10.08% | 6,070,670 |
| Apr 7, 2026 | 30.40 | 33.45 | 30.00 | 31.75 | 31.75 | 4.44% | 10,497,425 |
| Apr 2, 2026 | 28.76 | 30.40 | 28.05 | 30.40 | 30.40 | 2.36% | 3,312,316 |
| Apr 1, 2026 | 27.41 | 29.80 | 27.70 | 29.70 | 29.70 | 6.83% | 4,018,470 |
| Mar 31, 2026 | 26.65 | 28.85 | 25.30 | 27.80 | 27.80 | 5.10% | 6,921,254 |
| Mar 30, 2026 | 26.05 | 27.25 | 25.41 | 26.45 | 26.45 | -0.38% | 3,875,238 |
| Mar 27, 2026 | 25.60 | 27.40 | 25.60 | 26.55 | 26.55 | -2.39% | 4,499,024 |
| Mar 26, 2026 | 25.20 | 27.30 | 24.82 | 27.20 | 27.20 | 6.67% | 10,378,150 |
| Mar 25, 2026 | 24.80 | 26.20 | 23.95 | 25.50 | 25.50 | 2.82% | 8,292,487 |
| Mar 24, 2026 | 22.45 | 27.00 | 22.45 | 24.80 | 24.80 | 21.27% | 21,054,825 |
| Mar 23, 2026 | 19.24 | 21.20 | 18.52 | 20.45 | 20.45 | 5.09% | 5,983,566 |
| Mar 20, 2026 | 20.20 | 20.60 | 19.46 | 19.46 | 19.46 | -1.42% | 1,445,559 |
| Mar 19, 2026 | 19.24 | 21.00 | 19.24 | 19.74 | 19.74 | -2.52% | 2,025,925 |
| Mar 18, 2026 | 20.80 | 21.80 | 19.97 | 20.25 | 20.25 | -1.22% | 3,732,492 |
| Mar 17, 2026 | 20.60 | 21.30 | 20.10 | 20.50 | 20.50 | -1.44% | 806,453 |
| Mar 16, 2026 | 21.00 | 21.90 | 20.20 | 20.80 | 20.80 | -0.48% | 1,048,611 |
| Mar 13, 2026 | 21.00 | 21.55 | 20.10 | 20.90 | 20.90 | 3.47% | 1,714,499 |
| Mar 12, 2026 | 22.00 | 22.00 | 20.05 | 20.20 | 20.20 | -5.16% | 1,793,761 |
| Mar 11, 2026 | 21.50 | 22.90 | 20.98 | 21.30 | 21.30 | -2.96% | 1,525,135 |
| Mar 10, 2026 | 21.45 | 22.00 | 21.00 | 21.95 | 21.95 | 7.07% | 1,676,812 |
| Mar 9, 2026 | 20.90 | 21.18 | 20.35 | 20.50 | 20.50 | -3.98% | 1,141,183 |
| Mar 6, 2026 | 21.50 | 22.02 | 20.95 | 21.35 | 21.35 | 0.23% | 1,087,122 |
| Mar 5, 2026 | 21.35 | 22.11 | 20.59 | 21.30 | 21.30 | 0.24% | 1,119,233 |
| Mar 4, 2026 | 20.00 | 21.50 | 19.14 | 21.25 | 21.25 | 3.66% | 1,314,769 |
| Mar 3, 2026 | 20.00 | 21.50 | 19.86 | 20.50 | 20.50 | -2.61% | 5,192,237 |
| Mar 2, 2026 | 19.94 | 21.70 | 19.14 | 21.05 | 21.05 | 2.68% | 4,800,505 |
| Feb 27, 2026 | 20.55 | 20.82 | 18.90 | 20.50 | 20.50 | - | 35,137,280 |
| Feb 26, 2026 | 21.20 | 21.75 | 20.50 | 20.50 | 20.50 | -2.38% | 3,602,431 |
| Feb 25, 2026 | 21.05 | 21.80 | 20.50 | 21.00 | 21.00 | 0.96% | 2,773,084 |
| Feb 24, 2026 | 21.05 | 21.45 | 20.80 | 20.80 | 20.80 | -1.42% | 3,086,296 |
| Feb 23, 2026 | 21.55 | 22.20 | 21.10 | 21.10 | 21.10 | -4.09% | 2,942,153 |
| Feb 20, 2026 | 21.95 | 22.30 | 21.54 | 22.00 | 22.00 | - | 6,408,893 |
| Feb 19, 2026 | 22.60 | 22.95 | 21.94 | 22.00 | 22.00 | -2.44% | 2,461,764 |
| Feb 18, 2026 | 22.70 | 23.20 | 22.14 | 22.55 | 22.55 | -1.53% | 2,790,397 |
| Feb 17, 2026 | 22.85 | 23.15 | 22.60 | 22.90 | 22.90 | 0.88% | 1,987,016 |
| Feb 16, 2026 | 23.35 | 23.95 | 22.50 | 22.70 | 22.70 | -4.62% | 3,635,857 |
| Feb 13, 2026 | 23.35 | 24.98 | 23.15 | 23.80 | 23.80 | 1.71% | 4,147,855 |
| Feb 12, 2026 | 24.05 | 25.30 | 23.35 | 23.40 | 23.40 | -3.31% | 3,388,742 |
| Feb 11, 2026 | 26.00 | 26.00 | 24.15 | 24.20 | 24.20 | -3.59% | 2,881,209 |
| Feb 10, 2026 | 25.70 | 25.70 | 24.45 | 25.10 | 25.10 | 2.24% | 2,577,649 |
| Feb 9, 2026 | 25.90 | 25.90 | 23.85 | 24.55 | 24.55 | -0.61% | 1,431,223 |
| Feb 6, 2026 | 23.30 | 25.25 | 23.30 | 24.70 | 24.70 | 2.07% | 2,174,110 |
| Feb 5, 2026 | 24.05 | 25.50 | 23.75 | 24.20 | 24.20 | -3.01% | 3,056,190 |
| Feb 4, 2026 | 24.50 | 26.15 | 24.50 | 24.95 | 24.95 | -0.80% | 3,484,759 |
| Feb 3, 2026 | 27.10 | 27.70 | 24.48 | 25.15 | 25.15 | -6.68% | 4,315,159 |
| Feb 2, 2026 | 25.40 | 27.65 | 25.40 | 26.95 | 26.95 | 1.70% | 6,596,995 |
| Jan 30, 2026 | 26.50 | 28.25 | 26.50 | 26.50 | 26.50 | -2.93% | 1,816,130 |
| Jan 29, 2026 | 27.90 | 28.45 | 26.66 | 27.30 | 27.30 | 0.55% | 3,949,050 |
| Jan 28, 2026 | 27.80 | 28.75 | 26.85 | 27.15 | 27.15 | -3.89% | 3,493,971 |
| Jan 27, 2026 | 27.75 | 30.95 | 26.15 | 28.25 | 28.25 | -0.35% | 9,352,642 |
| Jan 26, 2026 | 21.45 | 28.70 | 21.00 | 28.35 | 28.35 | 46.28% | 26,345,650 |
| Jan 23, 2026 | 18.44 | 20.55 | 18.44 | 19.38 | 19.38 | 0.21% | 2,384,967 |
| Jan 22, 2026 | 18.78 | 19.48 | 18.56 | 19.34 | 19.34 | 4.20% | 3,335,842 |
| Jan 21, 2026 | 18.70 | 18.78 | 18.11 | 18.56 | 18.56 | 1.42% | 1,162,803 |
| Jan 20, 2026 | 18.62 | 18.98 | 17.71 | 18.30 | 18.30 | -3.58% | 1,890,959 |
| Jan 19, 2026 | 19.50 | 19.98 | 18.75 | 18.98 | 18.98 | -3.36% | 923,999 |
| Jan 16, 2026 | 21.25 | 21.25 | 19.42 | 19.64 | 19.64 | -3.96% | 946,185 |
| Jan 15, 2026 | 19.46 | 21.00 | 19.40 | 20.45 | 20.45 | 4.87% | 1,046,538 |
| Jan 14, 2026 | 20.35 | 20.95 | 19.28 | 19.50 | 19.50 | -3.47% | 1,014,352 |
| Jan 13, 2026 | 20.60 | 21.29 | 19.66 | 20.20 | 20.20 | -1.70% | 2,250,817 |
| Jan 12, 2026 | 21.15 | 22.05 | 20.40 | 20.55 | 20.55 | -2.84% | 784,317 |
| Jan 9, 2026 | 22.00 | 22.00 | 20.50 | 21.15 | 21.15 | 0.24% | 1,414,046 |
| Jan 8, 2026 | 21.50 | 21.70 | 19.60 | 21.10 | 21.10 | -1.86% | 3,182,129 |
| Jan 7, 2026 | 22.30 | 22.50 | 21.30 | 21.50 | 21.50 | -4.02% | 1,665,794 |
| Jan 6, 2026 | 22.90 | 22.95 | 21.76 | 22.40 | 22.40 | -0.44% | 2,680,173 |
| Jan 5, 2026 | 20.15 | 22.80 | 19.96 | 22.50 | 22.50 | 10.29% | 5,632,217 |
| Jan 2, 2026 | 20.40 | 21.40 | 20.00 | 20.40 | 20.40 | - | 3,863,191 |
| Dec 31, 2025 | 18.80 | 20.95 | 18.75 | 20.40 | 20.40 | 7.37% | 3,017,005 |
| Dec 30, 2025 | 19.56 | 19.78 | 18.50 | 19.00 | 19.00 | - | 2,410,217 |
| Dec 29, 2025 | 16.10 | 19.90 | 16.10 | 19.00 | 19.00 | 18.01% | 8,396,471 |
| Dec 24, 2025 | 16.10 | 16.14 | 15.92 | 16.10 | 16.10 | -0.12% | 811,580 |
| Dec 23, 2025 | 15.90 | 16.40 | 15.90 | 16.12 | 16.12 | -1.23% | 1,079,182 |
| Dec 22, 2025 | 16.34 | 16.45 | 15.94 | 16.32 | 16.32 | -0.37% | 2,705,031 |
| Dec 19, 2025 | 16.40 | 16.68 | 16.10 | 16.38 | 16.38 | -0.73% | 814,273 |
| Dec 18, 2025 | 16.46 | 16.94 | 16.46 | 16.50 | 16.50 | - | 610,927 |
| Dec 17, 2025 | 16.68 | 17.04 | 16.50 | 16.50 | 16.50 | 0.36% | 713,215 |
| Dec 16, 2025 | 17.32 | 17.32 | 16.40 | 16.44 | 16.44 | -2.95% | 271,474 |
| Dec 15, 2025 | 16.70 | 17.10 | 15.96 | 16.94 | 16.94 | 1.44% | 2,046,756 |
| Dec 12, 2025 | 16.70 | 17.00 | 16.30 | 16.70 | 16.70 | 1.21% | 1,095,824 |
| Dec 11, 2025 | 15.90 | 16.94 | 15.90 | 16.50 | 16.50 | 1.98% | 1,031,509 |
| Dec 10, 2025 | 16.10 | 16.70 | 16.06 | 16.18 | 16.18 | -2.06% | 1,029,156 |
| Dec 9, 2025 | 16.04 | 16.52 | 15.92 | 16.52 | 16.52 | 2.74% | 642,031 |
| Dec 8, 2025 | 18.00 | 18.00 | 16.00 | 16.08 | 16.08 | -3.02% | 2,411,200 |
| Dec 5, 2025 | 16.50 | 17.38 | 16.50 | 16.58 | 16.58 | -1.89% | 1,542,733 |
| Dec 4, 2025 | 16.24 | 16.92 | 16.00 | 16.90 | 16.90 | 4.06% | 1,477,895 |
| Dec 3, 2025 | 16.20 | 16.76 | 16.08 | 16.24 | 16.24 | -2.99% | 2,617,124 |