S4 Capital plc (LON:SFOR)
London · Delayed Price · Currency is GBP · Price in GBX 21.25
+0.75 (3.66%)
At close: Mar 4, 2026
S4 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 3.66% | 1,314,769 |
| Mar 3, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.61% | 5,192,237 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 2.68% | 4,800,505 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 35,137,280 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 3,602,431 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.96% | 2,773,084 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 3,086,296 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 2,942,153 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,408,893 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.44% | 2,461,764 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.53% | 2,790,397 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 1,987,016 |
| Feb 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.62% | 3,635,857 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.71% | 4,147,855 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.31% | 3,388,742 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.59% | 2,881,209 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.24% | 2,577,649 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.61% | 1,431,223 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.07% | 2,174,110 |
| Feb 5, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -3.01% | 3,056,190 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 3,484,759 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -6.68% | 4,315,159 |
| Feb 2, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 1.70% | 6,596,995 |
| Jan 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.93% | 1,816,130 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.55% | 3,949,050 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.89% | 3,493,971 |
| Jan 27, 2026 | 0.28 | 0.31 | 0.26 | 0.28 | 0.28 | -0.35% | 9,352,642 |
| Jan 26, 2026 | 0.21 | 0.29 | 0.21 | 0.28 | 0.28 | 46.28% | 26,345,650 |
| Jan 23, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 0.21% | 2,384,967 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.20% | 3,335,842 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.42% | 1,162,803 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.58% | 1,890,959 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.36% | 923,999 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.96% | 946,185 |
| Jan 15, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.87% | 1,046,538 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.47% | 1,014,352 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.70% | 2,250,817 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.84% | 784,317 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.24% | 1,414,046 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.86% | 3,182,129 |
| Jan 7, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.02% | 1,665,794 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 2,680,173 |
| Jan 5, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 10.29% | 5,632,217 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,863,191 |
| Dec 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 7.37% | 3,017,005 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,410,217 |
| Dec 29, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 18.01% | 8,396,471 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | 811,580 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 1,079,182 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.37% | 2,705,031 |