S4 Capital plc SFOR
LSE · United Kingdom · Commercial Services
GBp 45.60+0.75 (+1.67%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 45.60 | -0.87% | GBp 44.50 | GBp 46.70 | GBp 44.50 | 36.03K |
| 2026-09-30 | GBp 46.00 | -0.43% | GBp 48.05 | GBp 48.05 | GBp 44.45 | 2.38M |
| 2026-09-29 | GBp 46.20 | +2.67% | GBp 44.90 | GBp 47.55 | GBp 44.50 | 1.68M |
| 2026-09-28 | GBp 45.00 | -1.10% | GBp 47.00 | GBp 47.00 | GBp 43.95 | 1.80M |
| 2026-09-25 | GBp 45.50 | -2.26% | GBp 46.40 | GBp 46.90 | GBp 45.50 | 1.09M |
| 2026-09-24 | GBp 46.55 | +0.76% | GBp 47.00 | GBp 47.00 | GBp 45.40 | 960.59K |
| 2026-09-23 | GBp 46.20 | +2.67% | GBp 46.00 | GBp 46.45 | GBp 44.68 | 913.92K |
| 2026-09-22 | GBp 45.00 | -2.28% | GBp 47.00 | GBp 48.30 | GBp 45.00 | 1.74M |
| 2026-09-21 | GBp 46.05 | +0.88% | GBp 46.10 | GBp 47.25 | GBp 45.05 | 611.59K |
| 2026-09-18 | GBp 45.65 | +0.77% | GBp 45.25 | GBp 46.60 | GBp 45.00 | 1.09M |
| 2026-09-17 | GBp 45.30 | -0.98% | GBp 48.00 | GBp 48.00 | GBp 45.30 | 1.25M |
| 2026-09-16 | GBp 45.75 | +0.22% | GBp 48.00 | GBp 48.00 | GBp 45.70 | 990.52K |
| 2026-09-15 | GBp 45.65 | -3.89% | GBp 49.00 | GBp 49.00 | GBp 45.55 | 1.35M |
| 2026-09-14 | GBp 47.50 | -0.84% | GBp 49.00 | GBp 49.00 | GBp 47.00 | 1.75M |
| 2026-09-11 | GBp 47.90 | +3.79% | GBp 46.15 | GBp 48.15 | GBp 45.50 | 1.21M |
| 2026-09-10 | GBp 46.15 | -7.88% | GBp 48.75 | GBp 49.50 | GBp 45.81 | 3.32M |
| 2026-09-09 | GBp 50.10 | -0.20% | GBp 49.00 | GBp 51.00 | GBp 49.00 | 1.26M |
| 2026-09-08 | GBp 50.20 | +2.55% | GBp 49.70 | GBp 51.30 | GBp 49.05 | 977.77K |
| 2026-09-07 | GBp 48.95 | -1.31% | GBp 48.00 | GBp 49.89 | GBp 48.00 | 584.51K |
| 2026-09-04 | GBp 49.60 | -2.36% | GBp 49.00 | GBp 52.00 | GBp 48.75 | 3.63M |
| 2026-09-03 | GBp 50.80 | +4.74% | GBp 47.50 | GBp 51.23 | GBp 47.50 | 1.22M |
| 2026-09-02 | GBp 48.50 | -2.12% | GBp 49.50 | GBp 50.20 | GBp 47.80 | 1.42M |
| 2026-09-01 | GBp 49.55 | +0.10% | GBp 47.65 | GBp 50.30 | GBp 47.60 | 1.26M |
| 2026-08-28 | GBp 49.50 | -0.20% | GBp 51.00 | GBp 51.00 | GBp 47.73 | 1.34M |
| 2026-08-27 | GBp 49.60 | +2.06% | GBp 48.60 | GBp 50.20 | GBp 47.90 | 846.52K |
| 2026-08-26 | GBp 48.60 | -1.12% | GBp 47.00 | GBp 50.40 | GBp 47.00 | 828.39K |
| 2026-08-25 | GBp 49.15 | -0.41% | GBp 48.00 | GBp 49.60 | GBp 47.15 | 2.88M |
| 2026-08-24 | GBp 49.35 | -2.85% | GBp 52.00 | GBp 52.00 | GBp 48.10 | 1.22M |
| 2026-08-21 | GBp 50.80 | +1.20% | GBp 49.00 | GBp 51.70 | GBp 49.00 | 1.53M |
| 2026-08-20 | GBp 50.20 | -1.57% | GBp 52.20 | GBp 52.70 | GBp 49.78 | 1.91M |
| 2026-08-19 | GBp 51.00 | -4.67% | GBp 54.00 | GBp 54.26 | GBp 50.60 | 2.65M |
| 2026-08-18 | GBp 53.50 | +2.29% | GBp 53.00 | GBp 55.00 | GBp 50.10 | 1.86M |
| 2026-08-17 | GBp 52.30 | -2.43% | GBp 52.00 | GBp 55.50 | GBp 51.05 | 1.20M |
| 2026-08-14 | GBp 53.60 | +2.10% | GBp 51.20 | GBp 55.80 | GBp 51.20 | 2.95M |
| 2026-08-13 | GBp 52.50 | +0.57% | GBp 54.00 | GBp 54.00 | GBp 51.73 | 1.54M |
| 2026-08-12 | GBp 52.20 | -2.61% | GBp 51.50 | GBp 54.70 | GBp 51.40 | 1.40M |
| 2026-08-11 | GBp 53.60 | -1.65% | GBp 57.00 | GBp 57.00 | GBp 52.60 | 1.97M |
| 2026-08-10 | GBp 54.50 | +4.01% | GBp 50.20 | GBp 56.20 | GBp 50.20 | 4.24M |
| 2026-08-07 | GBp 52.40 | -3.50% | GBp 53.00 | GBp 56.00 | GBp 50.00 | 5.82M |
| 2026-08-06 | GBp 54.30 | +4.62% | GBp 51.00 | GBp 56.30 | GBp 49.50 | 10.20M |
| 2026-08-05 | GBp 51.90 | +32.40% | GBp 39.00 | GBp 51.90 | GBp 37.80 | 24.10M |
| 2026-08-04 | GBp 39.20 | +2.22% | GBp 37.40 | GBp 40.75 | GBp 37.40 | 5.54M |
| 2026-08-03 | GBp 38.35 | +1.86% | GBp 38.65 | GBp 39.68 | GBp 37.30 | 3.14M |
| 2026-07-31 | GBp 37.65 | -3.95% | GBp 40.85 | GBp 40.85 | GBp 37.65 | 1.16M |
| 2026-07-30 | GBp 39.20 | -4.39% | GBp 40.20 | GBp 42.03 | GBp 38.75 | 2.40M |
| 2026-07-29 | GBp 41.00 | +2.50% | GBp 38.00 | GBp 43.07 | GBp 38.00 | 3.52M |
| 2026-07-28 | GBp 40.00 | +6.67% | GBp 38.20 | GBp 40.17 | GBp 37.38 | 4.76M |
| 2026-07-27 | GBp 37.50 | +5.78% | GBp 36.70 | GBp 38.15 | GBp 34.35 | 1.76M |
| 2026-07-24 | GBp 35.45 | +1.00% | GBp 35.00 | GBp 36.00 | GBp 33.66 | 189.35K |
| 2026-07-23 | GBp 35.10 | -2.50% | GBp 37.00 | GBp 37.00 | GBp 34.60 | 1.02M |
| 2026-07-22 | GBp 36.00 | +0.28% | GBp 35.65 | GBp 36.50 | GBp 34.00 | 459.63K |
| 2026-07-21 | GBp 35.90 | +1.41% | GBp 35.80 | GBp 36.90 | GBp 34.89 | 1.09M |
| 2026-07-20 | GBp 35.40 | -0.56% | GBp 36.95 | GBp 36.95 | GBp 35.05 | 430.74K |
| 2026-07-17 | GBp 35.60 | -1.66% | GBp 37.00 | GBp 37.00 | GBp 35.15 | 931.11K |
| 2026-07-16 | GBp 36.20 | +2.40% | GBp 35.10 | GBp 37.05 | GBp 35.10 | 2.71M |
| 2026-07-15 | GBp 35.35 | 0.00% | GBp 35.80 | GBp 35.80 | GBp 34.79 | 1.04M |
| 2026-07-14 | GBp 35.35 | -0.14% | GBp 35.00 | GBp 35.55 | GBp 34.00 | 1.76M |
| 2026-07-13 | GBp 35.40 | +2.16% | GBp 35.50 | GBp 36.37 | GBp 33.10 | 1.94M |
| 2026-07-10 | GBp 34.65 | +2.21% | GBp 33.00 | GBp 35.15 | GBp 33.00 | 903.18K |
| 2026-07-09 | GBp 33.90 | +0.15% | GBp 33.00 | GBp 35.45 | GBp 33.00 | 542.08K |
| 2026-07-08 | GBp 33.85 | -5.97% | GBp 34.15 | GBp 35.95 | GBp 32.60 | 4.55M |
| 2026-07-07 | GBp 36.00 | +1.69% | GBp 35.95 | GBp 36.00 | GBp 34.15 | 1.65M |
| 2026-07-06 | GBp 35.40 | -1.67% | GBp 36.00 | GBp 37.00 | GBp 34.35 | 1.67M |
| 2026-07-03 | GBp 36.00 | -0.69% | GBp 35.00 | GBp 37.40 | GBp 34.85 | 2.40M |
| 2026-07-02 | GBp 36.25 | +9.85% | GBp 31.55 | GBp 37.05 | GBp 31.55 | 12.22M |
| 2026-07-01 | GBp 33.00 | +4.76% | GBp 30.40 | GBp 33.21 | GBp 30.40 | 5.60M |
| 2026-06-30 | GBp 31.50 | +2.94% | GBp 30.00 | GBp 31.65 | GBp 30.00 | 2.10M |
| 2026-06-29 | GBp 30.60 | +2.00% | GBp 30.00 | GBp 31.65 | GBp 29.10 | 2.92M |
| 2026-06-26 | GBp 30.00 | -4.76% | GBp 31.60 | GBp 31.75 | GBp 30.00 | 2.31M |
| 2026-06-25 | GBp 31.50 | -2.33% | GBp 32.00 | GBp 33.70 | GBp 31.05 | 2.02M |
| 2026-06-24 | GBp 32.25 | -2.86% | GBp 34.90 | GBp 34.90 | GBp 32.25 | 975.75K |
| 2026-06-23 | GBp 33.20 | -1.92% | GBp 32.65 | GBp 34.05 | GBp 32.59 | 1.86M |
| 2026-06-22 | GBp 33.85 | -0.88% | GBp 35.70 | GBp 35.70 | GBp 33.65 | 1.76M |
| 2026-06-19 | GBp 34.15 | +0.44% | GBp 33.00 | GBp 35.20 | GBp 33.00 | 1.05M |
| 2026-06-18 | GBp 34.00 | -2.30% | GBp 36.25 | GBp 36.25 | GBp 32.95 | 2.48M |
| 2026-06-17 | GBp 34.80 | 0.00% | GBp 35.00 | GBp 35.75 | GBp 34.10 | 1.28M |
| 2026-06-16 | GBp 34.80 | -6.20% | GBp 37.60 | GBp 38.40 | GBp 34.75 | 1.70M |
| 2026-06-15 | GBp 37.10 | -0.80% | GBp 37.50 | GBp 38.88 | GBp 36.45 | 1.39M |
| 2026-06-12 | GBp 37.40 | +1.63% | GBp 36.00 | GBp 37.74 | GBp 36.00 | 1.93M |
| 2026-06-11 | GBp 36.80 | +1.38% | GBp 34.70 | GBp 37.20 | GBp 34.60 | 2.70M |
| 2026-06-10 | GBp 36.30 | +3.42% | GBp 34.05 | GBp 36.95 | GBp 34.05 | 2.24M |
| 2026-06-09 | GBp 35.10 | -5.77% | GBp 37.05 | GBp 37.43 | GBp 35.00 | 3.80M |
| 2026-06-08 | GBp 37.25 | -3.12% | GBp 38.00 | GBp 40.00 | GBp 35.76 | 2.84M |
| 2026-06-05 | GBp 38.45 | -7.46% | GBp 41.70 | GBp 41.95 | GBp 38.00 | 2.19M |
| 2026-06-04 | GBp 41.55 | -4.04% | GBp 42.30 | GBp 43.34 | GBp 39.05 | 2.55M |
| 2026-06-03 | GBp 43.30 | -0.23% | GBp 41.15 | GBp 44.70 | GBp 41.15 | 1.79M |
| 2026-06-02 | GBp 43.40 | +1.28% | GBp 42.00 | GBp 45.15 | GBp 42.00 | 1.89M |
| 2026-06-01 | GBp 42.85 | -0.35% | GBp 43.00 | GBp 44.09 | GBp 42.43 | 1.42M |
| 2026-05-29 | GBp 43.00 | +3.24% | GBp 43.00 | GBp 43.85 | GBp 41.10 | 2.01M |
| 2026-05-28 | GBp 41.65 | +1.71% | GBp 40.00 | GBp 42.30 | GBp 39.48 | 2.24M |