S4 Capital plc (LON:SFOR)
London · Delayed Price · Currency is GBP · Price in GBX 23.10
+0.05 (0.22%)
Oct 23, 2025, 4:35 PM BST
S4 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.75 | 23.75 | 22.52 | 22.65 | 22.65 | -1.74% | 753,438 |
| Oct 22, 2025 | 21.75 | 23.05 | 20.95 | 23.05 | 23.05 | 5.98% | 6,034,549 |
| 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% | 1,536,376 |
| Oct 17, 2025 | 21.70 | 22.10 | 20.05 | 21.95 | 21.95 | 1.15% | 3,289,679 |
| Oct 16, 2025 | 21.40 | 21.95 | 20.75 | 21.70 | 21.70 | 0.70% | 3,988,134 |
| Oct 15, 2025 | 21.05 | 22.00 | 21.00 | 21.55 | 21.55 | 0.70% | 3,603,514 |
| Oct 14, 2025 | 22.55 | 22.60 | 21.33 | 21.40 | 21.40 | -5.10% | 4,247,943 |
| 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% | 1,378,435 |
| Oct 9, 2025 | 23.50 | 23.90 | 22.50 | 22.55 | 22.55 | -3.22% | 1,816,937 |
| Oct 8, 2025 | 23.46 | 24.18 | 23.15 | 23.30 | 23.30 | -2.71% | 1,350,975 |
| 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% | 10,387,482 |
| 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% | 3,062,826 |
| Sep 26, 2025 | 22.20 | 22.80 | 21.77 | 22.50 | 22.50 | 3.21% | 2,862,920 |
| Sep 25, 2025 | 21.65 | 21.95 | 20.90 | 21.80 | 21.80 | 0.46% | 4,431,055 |
| Sep 24, 2025 | 20.90 | 21.94 | 20.90 | 21.70 | 21.70 | 2.84% | 4,339,770 |
| Sep 23, 2025 | 19.20 | 21.70 | 19.20 | 21.10 | 21.10 | 1.69% | 7,773,039 |
| Sep 22, 2025 | 20.00 | 20.90 | 18.31 | 20.75 | 20.75 | 9.56% | 6,061,907 |
| Sep 19, 2025 | 19.10 | 19.54 | 18.84 | 18.94 | 18.94 | -0.32% | 3,253,960 |
| Sep 18, 2025 | 18.00 | 19.33 | 18.00 | 19.00 | 19.00 | 2.04% | 2,797,744 |
| Sep 17, 2025 | 17.30 | 19.48 | 17.30 | 18.62 | 18.62 | 5.20% | 6,622,293 |
| Sep 16, 2025 | 18.00 | 19.00 | 17.34 | 17.70 | 17.70 | -1.01% | 9,704,937 |
| Sep 15, 2025 | 21.55 | 22.05 | 17.37 | 17.88 | 17.88 | -21.06% | 29,102,375 |
| Sep 12, 2025 | 23.75 | 23.75 | 22.55 | 22.65 | 22.65 | -1.31% | 1,522,162 |
| Sep 11, 2025 | 23.30 | 23.47 | 22.81 | 22.95 | 22.95 | 0.44% | 1,383,957 |
| Sep 10, 2025 | 22.91 | 23.20 | 22.40 | 22.85 | 22.85 | 0.44% | 822,634 |
| Sep 9, 2025 | 22.00 | 23.36 | 22.00 | 22.75 | 22.75 | -1.09% | 2,305,438 |
| Sep 8, 2025 | 23.50 | 23.50 | 22.39 | 23.00 | 23.00 | 2.00% | 680,781 |
| Sep 5, 2025 | 22.00 | 23.25 | 22.00 | 22.55 | 22.55 | -0.44% | 1,694,050 |
| Sep 4, 2025 | 22.00 | 23.20 | 21.93 | 22.65 | 22.65 | 3.90% | 1,652,212 |
| Sep 3, 2025 | 20.65 | 21.80 | 20.37 | 21.80 | 21.80 | 5.31% | 3,209,432 |
| Sep 2, 2025 | 21.65 | 21.65 | 20.70 | 20.70 | 20.70 | -4.39% | 3,205,341 |
| Sep 1, 2025 | 22.45 | 22.45 | 20.80 | 21.65 | 21.65 | 4.34% | 2,824,555 |
| 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 |