S4 Capital plc (LON:SFOR)
London · Delayed Price · Currency is GBP · Price in GBX 20.75
-1.25 (-5.68%)
Aug 29, 2025, 4:35 PM BST
S4 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.00 | 22.00 | 20.55 | 20.75 | 20.75 | -5.68% | 4,903,262 |
| Aug 28, 2025 | 23.55 | 23.55 | 21.75 | 22.00 | 22.00 | -0.68% | 1,016,189 |
| Aug 27, 2025 | 21.25 | 22.50 | 21.25 | 22.15 | 22.15 | 2.31% | 1,183,951 |
| Aug 26, 2025 | 21.80 | 23.20 | 21.47 | 21.65 | 21.65 | -7.87% | 2,262,264 |
| Aug 22, 2025 | 21.05 | 23.72 | 20.94 | 23.50 | 23.50 | 11.64% | 6,230,123 |
| Aug 21, 2025 | 20.90 | 21.25 | 20.47 | 21.05 | 21.05 | -0.71% | 2,220,233 |
| Aug 20, 2025 | 21.65 | 21.65 | 20.89 | 21.20 | 21.20 | -1.40% | 1,335,216 |
| Aug 19, 2025 | 20.35 | 21.65 | 20.35 | 21.50 | 21.50 | 3.86% | 2,942,981 |
| Aug 18, 2025 | 21.85 | 21.85 | 20.50 | 20.70 | 20.70 | -3.27% | 4,727,785 |
| Aug 15, 2025 | 22.45 | 22.55 | 21.40 | 21.40 | 21.40 | -2.73% | 2,012,744 |
| Aug 14, 2025 | 23.00 | 23.00 | 21.44 | 22.00 | 22.00 | -1.35% | 3,377,488 |
| Aug 13, 2025 | 22.85 | 23.00 | 21.35 | 22.30 | 22.30 | 3.96% | 6,261,206 |
| Aug 12, 2025 | 22.95 | 23.65 | 21.35 | 21.45 | 21.45 | -2.50% | 4,759,420 |
| Aug 11, 2025 | 23.50 | 24.95 | 21.85 | 22.00 | 22.00 | 3.77% | 7,319,815 |
| Aug 8, 2025 | 22.29 | 22.90 | 20.35 | 21.20 | 21.20 | -5.78% | 10,500,892 |
| Aug 7, 2025 | 23.75 | 23.75 | 22.01 | 22.50 | 22.50 | -1.53% | 1,295,908 |
| Aug 6, 2025 | 23.75 | 23.95 | 22.30 | 22.85 | 22.85 | 1.56% | 800,577 |
| Aug 5, 2025 | 22.40 | 23.31 | 22.20 | 22.50 | 22.50 | -0.44% | 1,324,951 |
| Aug 4, 2025 | 24.65 | 24.65 | 22.25 | 22.60 | 22.60 | -1.09% | 1,980,230 |
| Aug 1, 2025 | 23.74 | 25.07 | 22.85 | 22.85 | 22.85 | -4.59% | 1,035,607 |
| Jul 31, 2025 | 23.90 | 24.90 | 23.65 | 23.95 | 23.95 | - | 576,935 |
| Jul 30, 2025 | 23.00 | 25.15 | 23.00 | 23.95 | 23.95 | 0.84% | 1,780,382 |
| Jul 29, 2025 | 24.80 | 25.00 | 23.72 | 23.75 | 23.75 | -3.85% | 1,691,683 |
| Jul 28, 2025 | 26.05 | 26.88 | 24.55 | 24.70 | 24.70 | -6.62% | 3,133,835 |
| Jul 25, 2025 | 25.35 | 26.90 | 24.60 | 26.45 | 26.45 | 4.55% | 3,329,791 |
| Jul 24, 2025 | 24.40 | 25.55 | 22.50 | 25.30 | 25.30 | 6.53% | 3,759,996 |
| Jul 23, 2025 | 23.31 | 24.40 | 23.05 | 23.75 | 23.75 | 2.15% | 1,334,384 |
| Jul 22, 2025 | 22.40 | 23.80 | 22.15 | 23.25 | 23.25 | 1.09% | 1,115,340 |
| Jul 21, 2025 | 23.98 | 24.00 | 22.55 | 23.00 | 23.00 | -3.36% | 1,485,363 |
| Jul 18, 2025 | 22.88 | 23.90 | 22.05 | 23.80 | 23.80 | 5.08% | 1,422,375 |
| Jul 17, 2025 | 22.45 | 23.20 | 21.80 | 22.65 | 22.65 | 0.67% | 3,484,210 |
| Jul 16, 2025 | 24.30 | 24.30 | 22.45 | 22.50 | 22.50 | -3.02% | 2,209,248 |
| Jul 15, 2025 | 22.60 | 24.05 | 22.60 | 23.20 | 23.20 | 0.22% | 1,662,231 |
| Jul 14, 2025 | 23.35 | 23.70 | 22.70 | 23.15 | 23.15 | - | 1,852,771 |
| Jul 11, 2025 | 24.30 | 24.60 | 23.00 | 23.15 | 23.15 | -5.51% | 2,747,620 |
| Jul 10, 2025 | 25.30 | 25.30 | 24.05 | 24.50 | 24.50 | - | 1,440,130 |
| Jul 9, 2025 | 24.95 | 25.05 | 22.86 | 24.50 | 24.50 | -2.00% | 2,849,328 |
| Jul 8, 2025 | 25.26 | 25.50 | 24.64 | 25.00 | 25.00 | -0.99% | 606,539 |
| Jul 7, 2025 | 25.60 | 25.80 | 24.85 | 25.25 | 25.25 | -1.75% | 881,434 |
| Jul 4, 2025 | 25.90 | 26.15 | 25.40 | 25.70 | 25.70 | -0.77% | 659,745 |
| Jul 3, 2025 | 25.44 | 26.20 | 25.15 | 25.90 | 25.90 | 1.37% | 971,161 |
| Jul 2, 2025 | 25.90 | 26.20 | 25.19 | 25.55 | 25.55 | 0.59% | 1,647,338 |
| Jul 1, 2025 | 25.30 | 26.20 | 24.40 | 25.40 | 25.40 | - | 2,932,183 |
| Jun 30, 2025 | 25.30 | 27.50 | 25.30 | 25.40 | 25.40 | -3.61% | 5,244,171 |
| Jun 27, 2025 | 25.34 | 26.79 | 24.20 | 26.35 | 26.35 | 7.99% | 3,055,629 |
| Jun 26, 2025 | 24.20 | 25.15 | 24.16 | 24.40 | 24.40 | - | 2,162,625 |
| Jun 25, 2025 | 25.50 | 25.85 | 24.25 | 24.40 | 24.40 | -2.59% | 1,666,553 |
| Jun 24, 2025 | 24.73 | 25.20 | 24.50 | 25.05 | 25.05 | 2.45% | 637,230 |
| Jun 23, 2025 | 26.10 | 26.10 | 24.00 | 24.45 | 24.45 | -0.41% | 884,710 |
| Jun 20, 2025 | 24.10 | 25.31 | 24.10 | 24.55 | 24.55 | 1.03% | 1,045,488 |