S4 Capital plc (LON:SFOR)
London · Delayed Price · Currency is GBP · Price in GBX 19.58
-0.52 (-2.59%)
Nov 14, 2025, 12:13 PM BST
S4 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 20.51 | 20.75 | 20.00 | 20.15 | 20.15 | -0.98% | 1,400,718 |
| Nov 12, 2025 | 21.50 | 21.50 | 20.35 | 20.35 | 20.35 | -5.35% | 2,433,771 |
| 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% | 2,425,703 |
| 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% | 23,699,672 |
| 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% | 1,056,037 |
| Oct 30, 2025 | 23.90 | 24.85 | 22.70 | 23.40 | 23.40 | -1.68% | 2,271,000 |
| Oct 29, 2025 | 25.00 | 25.00 | 23.60 | 23.80 | 23.80 | -3.45% | 1,514,700 |
| 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% | 1,402,158 |
| 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% | 6,034,549 |
| 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 |