S4 Capital plc (LON:SFOR)
London · Delayed Price · Currency is GBP · Price in GBX 16.74
-0.16 (-0.95%)
Dec 5, 2025, 11:57 AM BST
S4 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.24 | 17.24 | 16.71 | 16.71 | - | -1.15% | 7,547 |
| Dec 4, 2025 | 16.24 | 16.90 | 16.00 | 16.90 | 16.90 | 4.06% | 1,477,896 |
| Dec 3, 2025 | 16.20 | 16.76 | 16.08 | 16.24 | 16.24 | -2.99% | 2,617,124 |
| Dec 2, 2025 | 16.20 | 17.20 | 16.20 | 16.74 | 16.74 | 0.12% | 548,138 |
| Dec 1, 2025 | 17.24 | 17.66 | 16.47 | 16.72 | 16.72 | -2.11% | 1,982,814 |
| Nov 28, 2025 | 16.50 | 17.40 | 17.00 | 17.08 | 17.08 | 0.83% | 1,949,390 |
| Nov 27, 2025 | 16.20 | 17.00 | 16.20 | 16.94 | 16.94 | 3.93% | 2,983,501 |
| Nov 26, 2025 | 16.12 | 17.23 | 15.89 | 16.30 | 16.30 | 2.00% | 3,904,155 |
| Nov 25, 2025 | 15.70 | 16.70 | 15.70 | 15.98 | 15.98 | -3.73% | 4,362,725 |
| Nov 24, 2025 | 16.90 | 17.00 | 15.70 | 16.60 | 16.60 | -6.21% | 11,670,717 |
| Nov 21, 2025 | 18.12 | 18.88 | 17.64 | 17.70 | 17.70 | -4.22% | 4,728,797 |
| Nov 20, 2025 | 18.00 | 18.84 | 17.62 | 18.48 | 18.48 | -1.28% | 4,268,232 |
| Nov 19, 2025 | 18.00 | 19.00 | 18.00 | 18.72 | 18.72 | -0.11% | 1,596,753 |
| Nov 18, 2025 | 19.44 | 19.64 | 18.40 | 18.74 | 18.74 | -4.58% | 5,723,317 |
| Nov 17, 2025 | 19.52 | 20.39 | 19.47 | 19.64 | 19.64 | -0.30% | 1,480,372 |
| Nov 14, 2025 | 19.88 | 20.20 | 19.38 | 19.70 | 19.70 | -1.99% | 4,437,841 |
| Nov 13, 2025 | 20.20 | 20.75 | 20.00 | 20.10 | 20.10 | -1.23% | 2,443,444 |
| Nov 12, 2025 | 21.50 | 21.50 | 20.35 | 20.35 | 20.35 | -5.35% | 2,845,233 |
| Nov 11, 2025 | 20.30 | 21.50 | 19.60 | 21.50 | 21.50 | 5.13% | 3,971,742 |
| Nov 10, 2025 | 19.56 | 20.95 | 19.56 | 20.45 | 20.45 | 2.25% | 2,425,702 |
| Nov 7, 2025 | 20.50 | 20.95 | 19.76 | 20.00 | 20.00 | -0.99% | 8,717,049 |
| Nov 6, 2025 | 22.20 | 22.20 | 19.20 | 20.20 | 20.20 | -7.13% | 23,699,670 |
| Nov 5, 2025 | 23.00 | 23.50 | 21.70 | 21.75 | 21.75 | -3.55% | 1,310,536 |
| Nov 4, 2025 | 23.55 | 24.05 | 22.55 | 22.55 | 22.55 | -5.05% | 1,103,561 |
| Nov 3, 2025 | 23.40 | 24.40 | 23.40 | 23.75 | 23.75 | 0.85% | 2,129,096 |
| Oct 31, 2025 | 23.10 | 24.00 | 23.05 | 23.55 | 23.55 | 0.64% | 1,056,038 |
| Oct 30, 2025 | 23.90 | 24.85 | 22.70 | 23.40 | 23.40 | -1.68% | 2,271,001 |
| Oct 29, 2025 | 25.00 | 25.00 | 23.60 | 23.80 | 23.80 | -3.45% | 1,514,699 |
| Oct 28, 2025 | 25.00 | 25.00 | 24.00 | 24.65 | 24.65 | 0.61% | 968,532 |
| Oct 27, 2025 | 24.30 | 24.60 | 23.55 | 24.50 | 24.50 | 3.16% | 2,577,076 |
| Oct 24, 2025 | 23.70 | 23.88 | 23.10 | 23.75 | 23.75 | 2.81% | 1,402,157 |
| Oct 23, 2025 | 23.75 | 23.75 | 22.52 | 23.10 | 23.10 | 0.22% | 982,038 |
| Oct 22, 2025 | 21.75 | 23.05 | 20.95 | 23.05 | 23.05 | 5.98% | 6,034,547 |
| Oct 21, 2025 | 22.80 | 22.80 | 21.05 | 21.75 | 21.75 | - | 2,561,910 |
| Oct 20, 2025 | 21.00 | 22.50 | 21.00 | 21.75 | 21.75 | -0.91% | 1,536,375 |
| Oct 17, 2025 | 21.70 | 22.10 | 20.05 | 21.95 | 21.95 | 1.15% | 3,289,678 |
| Oct 16, 2025 | 21.20 | 21.95 | 20.75 | 21.70 | 21.70 | 0.70% | 3,988,132 |
| Oct 15, 2025 | 21.05 | 22.00 | 21.00 | 21.55 | 21.55 | 0.70% | 3,603,513 |
| Oct 14, 2025 | 22.55 | 22.60 | 21.33 | 21.40 | 21.40 | -5.10% | 4,247,944 |
| Oct 13, 2025 | 23.00 | 23.20 | 22.00 | 22.55 | 22.55 | 1.81% | 749,122 |
| Oct 10, 2025 | 22.55 | 23.25 | 22.15 | 22.15 | 22.15 | -1.77% | 1,378,434 |
| Oct 9, 2025 | 23.50 | 23.90 | 22.50 | 22.55 | 22.55 | -3.22% | 1,816,938 |
| Oct 8, 2025 | 23.60 | 24.21 | 23.15 | 23.30 | 23.30 | -2.71% | 1,350,974 |
| Oct 7, 2025 | 25.00 | 25.00 | 23.05 | 23.95 | 23.95 | -0.62% | 2,480,485 |
| Oct 6, 2025 | 25.10 | 25.35 | 24.05 | 24.10 | 24.10 | -4.17% | 2,480,930 |
| Oct 3, 2025 | 23.25 | 25.79 | 21.80 | 25.15 | 25.15 | 14.58% | 10,387,480 |
| Oct 2, 2025 | 22.80 | 23.11 | 21.65 | 21.95 | 21.95 | -4.98% | 2,096,517 |
| Oct 1, 2025 | 22.80 | 23.60 | 22.24 | 23.10 | 23.10 | 2.90% | 1,573,724 |
| Sep 30, 2025 | 21.60 | 23.05 | 21.60 | 22.45 | 22.45 | -1.97% | 3,134,093 |
| Sep 29, 2025 | 22.90 | 23.45 | 21.75 | 22.90 | 22.90 | 1.78% | 3,062,824 |