S4 Capital plc (LON:SFOR)
London · Delayed Price · Currency is GBP · Price in GBX 43.90
-0.50 (-1.13%)
Oct 5, 2026, 4:35 PM GMT
S4 Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 44.40 | 45.60 | 43.75 | 43.90 | 43.90 | -1.13% | 818,046 |
| Oct 2, 2026 | 44.50 | 45.75 | 44.40 | 44.40 | 44.40 | -1.00% | 801,250 |
| Oct 1, 2026 | 45.00 | 46.65 | 44.70 | 44.85 | 44.85 | -2.50% | 1,201,582 |
| Sep 30, 2026 | 48.05 | 48.05 | 44.45 | 46.00 | 46.00 | -0.43% | 2,379,046 |
| Sep 29, 2026 | 44.90 | 47.55 | 44.50 | 46.20 | 46.20 | 2.67% | 1,676,555 |
| Sep 28, 2026 | 47.00 | 47.00 | 44.00 | 45.00 | 45.00 | -1.10% | 1,803,472 |
| Sep 25, 2026 | 46.40 | 46.90 | 45.50 | 45.50 | 45.50 | -2.26% | 1,087,894 |
| Sep 24, 2026 | 47.00 | 47.00 | 45.40 | 46.55 | 46.55 | 0.76% | 960,592 |
| Sep 23, 2026 | 46.00 | 46.45 | 45.00 | 46.20 | 46.20 | 2.67% | 913,919 |
| Sep 22, 2026 | 47.00 | 48.15 | 45.00 | 45.00 | 45.00 | -2.28% | 1,743,890 |
| Sep 21, 2026 | 46.10 | 46.50 | 45.40 | 46.05 | 46.05 | 0.88% | 611,590 |
| Sep 18, 2026 | 45.25 | 46.25 | 45.00 | 45.65 | 45.65 | 0.77% | 1,086,926 |
| Sep 17, 2026 | 48.00 | 48.00 | 45.30 | 45.30 | 45.30 | -0.98% | 1,252,449 |
| Sep 16, 2026 | 48.00 | 48.00 | 45.70 | 45.75 | 45.75 | 0.22% | 990,520 |
| Sep 15, 2026 | 49.00 | 49.00 | 45.55 | 45.65 | 45.65 | -3.89% | 1,352,416 |
| Sep 14, 2026 | 49.00 | 49.00 | 47.05 | 47.50 | 47.50 | -0.84% | 1,750,651 |
| Sep 11, 2026 | 46.15 | 48.15 | 46.05 | 47.90 | 47.90 | 3.79% | 1,214,060 |
| Sep 10, 2026 | 48.75 | 49.50 | 45.81 | 46.15 | 46.15 | -5.33% | 3,319,231 |
| Sep 9, 2026 | 49.00 | 50.60 | 49.00 | 50.10 | 48.75 | -0.20% | 1,256,540 |
| Sep 8, 2026 | 49.70 | 51.30 | 49.05 | 50.20 | 48.85 | 2.55% | 977,773 |
| Sep 7, 2026 | 48.00 | 49.89 | 48.00 | 48.95 | 47.63 | -1.31% | 584,512 |
| Sep 4, 2026 | 49.00 | 52.00 | 48.75 | 49.60 | 48.26 | -2.36% | 3,633,366 |
| Sep 3, 2026 | 47.50 | 51.23 | 47.50 | 50.80 | 49.43 | 4.74% | 1,223,733 |
| Sep 2, 2026 | 49.50 | 50.20 | 47.80 | 48.50 | 47.19 | -2.12% | 1,417,444 |
| Sep 1, 2026 | 47.65 | 50.30 | 47.60 | 49.55 | 48.21 | 0.10% | 1,257,945 |
| Aug 28, 2026 | 51.00 | 51.00 | 47.73 | 49.50 | 48.17 | -0.20% | 1,339,074 |
| Aug 27, 2026 | 48.60 | 50.20 | 47.90 | 49.60 | 48.26 | 2.06% | 846,524 |
| Aug 26, 2026 | 47.00 | 50.40 | 47.00 | 48.60 | 47.29 | -1.12% | 828,389 |
| Aug 25, 2026 | 48.00 | 49.60 | 47.15 | 49.15 | 47.83 | -0.41% | 2,883,238 |
| Aug 24, 2026 | 52.00 | 52.00 | 48.10 | 49.35 | 48.02 | -2.85% | 1,223,763 |
| Aug 21, 2026 | 49.00 | 51.70 | 49.00 | 50.80 | 49.43 | 1.20% | 1,534,208 |
| Aug 20, 2026 | 52.20 | 52.70 | 49.78 | 50.20 | 48.85 | -1.57% | 1,911,568 |
| Aug 19, 2026 | 54.00 | 54.27 | 50.60 | 51.00 | 49.63 | -4.67% | 2,648,357 |
| Aug 18, 2026 | 53.00 | 55.00 | 50.10 | 53.50 | 52.06 | 2.29% | 1,860,644 |
| Aug 17, 2026 | 52.00 | 55.50 | 51.05 | 52.30 | 50.89 | -2.43% | 1,198,641 |
| Aug 14, 2026 | 51.20 | 55.80 | 51.20 | 53.60 | 52.16 | 2.10% | 2,950,815 |
| Aug 13, 2026 | 54.00 | 54.00 | 51.73 | 52.50 | 51.09 | 0.57% | 1,543,914 |
| Aug 12, 2026 | 51.50 | 54.70 | 51.40 | 52.20 | 50.79 | -2.61% | 1,398,193 |
| Aug 11, 2026 | 57.00 | 57.00 | 52.60 | 53.60 | 52.16 | -1.65% | 1,973,705 |
| Aug 10, 2026 | 50.20 | 56.20 | 50.20 | 54.50 | 53.03 | 4.01% | 4,243,434 |
| Aug 7, 2026 | 53.00 | 56.00 | 50.00 | 52.40 | 50.99 | -3.50% | 5,820,926 |
| Aug 6, 2026 | 51.00 | 56.30 | 49.50 | 54.30 | 52.84 | 4.62% | 10,198,893 |
| Aug 5, 2026 | 39.00 | 51.90 | 37.80 | 51.90 | 50.50 | 32.40% | 24,101,798 |
| Aug 4, 2026 | 37.40 | 40.75 | 37.40 | 39.20 | 38.14 | 2.22% | 5,537,872 |
| Aug 3, 2026 | 38.65 | 39.68 | 37.30 | 38.35 | 37.32 | 1.86% | 3,144,421 |
| Jul 31, 2026 | 40.85 | 40.85 | 37.65 | 37.65 | 36.64 | -3.95% | 1,155,394 |
| Jul 30, 2026 | 40.20 | 42.03 | 38.75 | 39.20 | 38.14 | -4.39% | 2,401,708 |
| Jul 29, 2026 | 38.00 | 43.07 | 38.00 | 41.00 | 39.90 | 2.50% | 3,522,134 |
| Jul 28, 2026 | 38.20 | 40.17 | 37.38 | 40.00 | 38.92 | 6.67% | 4,759,007 |
| Jul 27, 2026 | 36.70 | 38.15 | 34.35 | 37.50 | 36.49 | 5.78% | 1,757,492 |