S4 Capital plc (LON:SFOR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 50.90
+1.40 (2.83%)
Oct 26, 2026, 2:50 PM GMT
S4 Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 50.00 | 51.00 | 49.10 | 50.90 | 50.90 | 2.83% | 808,185 |
| Oct 23, 2026 | 49.90 | 49.55 | 48.20 | 49.50 | 49.50 | 1.54% | 857,075 |
| Oct 22, 2026 | 49.80 | 49.98 | 48.05 | 48.75 | 48.75 | -1.71% | 2,114,797 |
| Oct 21, 2026 | 49.60 | 49.70 | 48.25 | 49.60 | 49.60 | 1.85% | 1,160,874 |
| Oct 20, 2026 | 51.20 | 51.20 | 47.90 | 48.70 | 48.70 | -1.52% | 883,041 |
| Oct 19, 2026 | 50.60 | 52.50 | 48.40 | 49.45 | 49.45 | -3.42% | 1,732,708 |
| Oct 16, 2026 | 50.00 | 54.00 | 49.55 | 51.20 | 51.20 | 3.85% | 5,279,423 |
| Oct 15, 2026 | 49.40 | 49.65 | 47.55 | 49.30 | 49.30 | -0.60% | 3,665,275 |
| Oct 14, 2026 | 48.00 | 50.83 | 48.00 | 49.60 | 49.60 | -0.40% | 2,128,452 |
| Oct 13, 2026 | 44.00 | 49.80 | 44.00 | 49.80 | 49.80 | 7.56% | 4,228,975 |
| Oct 12, 2026 | 46.30 | 47.44 | 45.00 | 46.30 | 46.30 | -0.32% | 1,052,609 |
| Oct 9, 2026 | 44.20 | 47.35 | 44.20 | 46.45 | 46.45 | 1.31% | 1,553,316 |
| Oct 8, 2026 | 46.00 | 46.00 | 44.36 | 45.85 | 45.85 | 1.66% | 770,834 |
| Oct 7, 2026 | 46.30 | 47.08 | 44.50 | 45.10 | 45.10 | -0.88% | 2,430,351 |
| Oct 6, 2026 | 43.25 | 46.56 | 43.25 | 45.50 | 45.50 | 3.64% | 2,357,738 |
| Oct 5, 2026 | 44.40 | 45.60 | 43.75 | 43.90 | 43.90 | -1.13% | 818,046 |
| Oct 2, 2026 | 44.50 | 46.70 | 44.40 | 44.40 | 44.40 | -1.00% | 801,251 |
| Oct 1, 2026 | 45.00 | 46.66 | 44.70 | 44.85 | 44.85 | -2.50% | 1,201,581 |
| Sep 30, 2026 | 48.05 | 48.05 | 44.45 | 46.00 | 46.00 | -0.43% | 2,379,045 |
| Sep 29, 2026 | 44.90 | 47.55 | 44.50 | 46.20 | 46.20 | 2.67% | 1,676,556 |
| Sep 28, 2026 | 47.00 | 47.00 | 43.95 | 45.00 | 45.00 | -1.10% | 1,803,473 |
| Sep 25, 2026 | 46.40 | 46.90 | 45.50 | 45.50 | 45.50 | -2.26% | 1,087,895 |
| Sep 24, 2026 | 47.00 | 47.00 | 45.40 | 46.55 | 46.55 | 0.76% | 960,593 |
| Sep 23, 2026 | 46.00 | 46.45 | 44.68 | 46.20 | 46.20 | 2.67% | 913,920 |
| Sep 22, 2026 | 47.00 | 48.30 | 45.00 | 45.00 | 45.00 | -2.28% | 1,743,891 |
| Sep 21, 2026 | 46.10 | 47.25 | 45.05 | 46.05 | 46.05 | 0.88% | 611,589 |
| Sep 18, 2026 | 45.25 | 46.60 | 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 | 47.00 | 47.50 | 47.50 | -0.84% | 1,750,650 |
| Sep 11, 2026 | 46.15 | 48.15 | 45.50 | 47.90 | 47.90 | 3.79% | 1,214,061 |
| Sep 10, 2026 | 48.75 | 49.50 | 45.81 | 46.15 | 46.15 | -5.33% | 3,319,231 |
| Sep 9, 2026 | 49.00 | 51.00 | 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 | 48.22 | 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 | -0.40% | 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 |