S4 Capital plc (LON:SFOR)
London · Delayed Price · Currency is GBP · Price in GBX 50.80
+0.60 (1.20%)
Aug 21, 2026, 5:08 PM GMT
S4 Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 49.00 | 51.60 | 49.00 | 50.80 | 50.80 | 1.20% | 1,284,207 |
| Aug 20, 2026 | 52.20 | 52.20 | 49.85 | 50.20 | 50.20 | -1.57% | 1,911,568 |
| Aug 19, 2026 | 54.00 | 54.00 | 50.60 | 51.00 | 51.00 | -4.67% | 2,629,360 |
| Aug 18, 2026 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 2.29% | 1,860,643 |
| Aug 17, 2026 | 52.00 | 53.30 | 51.10 | 52.30 | 52.30 | -2.43% | 1,198,640 |
| Aug 14, 2026 | 51.20 | 55.80 | 51.20 | 53.60 | 53.60 | 2.10% | 2,950,815 |
| Aug 13, 2026 | 54.00 | 54.00 | 51.73 | 52.50 | 52.50 | 0.57% | 1,543,914 |
| Aug 12, 2026 | 51.50 | 54.70 | 51.40 | 52.20 | 52.20 | -2.61% | 1,398,193 |
| Aug 11, 2026 | 57.00 | 57.00 | 52.60 | 53.60 | 53.60 | -1.65% | 1,973,705 |
| Aug 10, 2026 | 50.20 | 56.20 | 50.20 | 54.50 | 54.50 | 4.01% | 4,243,434 |
| Aug 7, 2026 | 53.00 | 56.00 | 50.00 | 52.40 | 52.40 | -3.50% | 5,820,926 |
| Aug 6, 2026 | 51.00 | 56.30 | 49.50 | 54.30 | 54.30 | 4.62% | 10,198,893 |
| Aug 5, 2026 | 39.00 | 51.90 | 37.80 | 51.90 | 51.90 | 32.40% | 24,101,798 |
| Aug 4, 2026 | 37.40 | 40.75 | 37.40 | 39.20 | 39.20 | 2.22% | 5,537,872 |
| Aug 3, 2026 | 38.65 | 39.68 | 37.30 | 38.35 | 38.35 | 1.86% | 3,144,421 |
| Jul 31, 2026 | 40.85 | 40.85 | 37.65 | 37.65 | 37.65 | -3.95% | 1,155,394 |
| Jul 30, 2026 | 40.20 | 42.03 | 38.75 | 39.20 | 39.20 | -4.39% | 2,401,708 |
| Jul 29, 2026 | 38.00 | 43.07 | 38.00 | 41.00 | 41.00 | 2.50% | 3,522,134 |
| Jul 28, 2026 | 38.20 | 40.17 | 37.38 | 40.00 | 40.00 | 6.67% | 4,759,007 |
| Jul 27, 2026 | 36.70 | 38.15 | 34.35 | 37.50 | 37.50 | 5.78% | 1,757,492 |
| Jul 24, 2026 | 35.00 | 36.00 | 33.66 | 35.45 | 35.45 | 1.00% | 189,348 |
| Jul 23, 2026 | 37.00 | 37.00 | 34.60 | 35.10 | 35.10 | -2.50% | 1,019,327 |
| Jul 22, 2026 | 35.65 | 36.50 | 34.00 | 36.00 | 36.00 | 0.28% | 459,628 |
| Jul 21, 2026 | 35.80 | 36.90 | 34.89 | 35.90 | 35.90 | 1.41% | 1,091,299 |
| Jul 20, 2026 | 36.95 | 36.95 | 35.05 | 35.40 | 35.40 | -0.56% | 430,736 |
| Jul 17, 2026 | 37.00 | 37.00 | 35.15 | 35.60 | 35.60 | -1.66% | 931,110 |
| Jul 16, 2026 | 35.10 | 37.05 | 35.10 | 36.20 | 36.20 | 2.40% | 2,709,771 |
| Jul 15, 2026 | 35.80 | 35.80 | 34.79 | 35.35 | 35.35 | - | 1,037,189 |
| Jul 14, 2026 | 35.00 | 35.55 | 34.00 | 35.35 | 35.35 | -0.14% | 1,759,044 |
| Jul 13, 2026 | 35.50 | 36.37 | 33.10 | 35.40 | 35.40 | 2.16% | 1,941,322 |
| Jul 10, 2026 | 33.00 | 35.15 | 33.00 | 34.65 | 34.65 | 2.21% | 903,176 |
| Jul 9, 2026 | 33.00 | 35.45 | 33.00 | 33.90 | 33.90 | 0.15% | 542,080 |
| Jul 8, 2026 | 34.15 | 35.95 | 32.60 | 33.85 | 33.85 | -5.97% | 4,547,691 |
| Jul 7, 2026 | 35.95 | 36.00 | 34.15 | 36.00 | 36.00 | 1.69% | 1,654,181 |
| Jul 6, 2026 | 36.00 | 37.00 | 34.35 | 35.40 | 35.40 | -1.67% | 1,669,538 |
| Jul 3, 2026 | 35.00 | 37.40 | 34.85 | 36.00 | 36.00 | -0.69% | 2,397,694 |
| Jul 2, 2026 | 31.55 | 37.05 | 31.55 | 36.25 | 36.25 | 9.85% | 12,218,703 |
| Jul 1, 2026 | 30.40 | 33.21 | 30.40 | 33.00 | 33.00 | 4.76% | 5,603,299 |
| Jun 30, 2026 | 30.00 | 31.65 | 30.00 | 31.50 | 31.50 | 2.94% | 2,101,951 |
| Jun 29, 2026 | 30.00 | 31.65 | 29.10 | 30.60 | 30.60 | 2.00% | 2,920,466 |
| Jun 26, 2026 | 31.60 | 31.75 | 30.00 | 30.00 | 30.00 | -4.76% | 2,306,297 |
| Jun 25, 2026 | 32.00 | 33.70 | 31.05 | 31.50 | 31.50 | -2.33% | 2,015,419 |
| Jun 24, 2026 | 34.90 | 34.90 | 32.25 | 32.25 | 32.25 | -2.86% | 975,748 |
| Jun 23, 2026 | 32.65 | 34.05 | 32.59 | 33.20 | 33.20 | -1.92% | 1,859,886 |
| Jun 22, 2026 | 35.70 | 35.70 | 33.65 | 33.85 | 33.85 | -0.88% | 1,758,636 |
| Jun 19, 2026 | 33.00 | 35.20 | 33.00 | 34.15 | 34.15 | 0.44% | 1,049,280 |
| Jun 18, 2026 | 36.25 | 36.25 | 32.95 | 34.00 | 34.00 | -2.30% | 2,477,506 |
| Jun 17, 2026 | 35.00 | 35.75 | 34.10 | 34.80 | 34.80 | - | 1,282,140 |
| Jun 16, 2026 | 37.60 | 38.40 | 34.75 | 34.80 | 34.80 | -6.20% | 1,697,594 |
| Jun 15, 2026 | 37.50 | 38.88 | 36.45 | 37.10 | 37.10 | -0.80% | 1,389,341 |