1. Share Prices

  2. S4 Capital PLC (SFOR)

46.96p-0.34 (-0.72%)03 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

S4 Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 2, 202448.10p49.38p49.38p47.30p1,885,413
May 1, 202448.50p51.20p48.50p49.88p1,057,568
Apr 30, 202450.00p52.85p48.32p48.94p1,201,930
Apr 29, 202450.00p52.35p49.50p50.60p1,277,211
Apr 26, 202448.20p52.95p48.20p50.50p1,928,343
Apr 25, 202451.30p54.90p48.00p49.84p2,164,209
Apr 24, 202456.10p57.55p51.00p51.10p2,591,575
Apr 23, 202455.90p57.05p53.75p56.15p1,384,586
Apr 22, 202453.50p55.95p53.50p55.00p1,212,752
Apr 19, 202455.95p55.95p54.30p54.80p1,033,217
Apr 18, 202452.20p55.95p52.20p55.00p3,260,784
Apr 17, 202455.80p55.95p52.50p54.30p1,879,053
Apr 16, 202458.00p58.00p50.70p54.00p3,530,145
Apr 15, 202460.55p61.15p55.00p55.70p2,360,401
Apr 12, 202462.10p63.00p57.55p57.55p2,329,051
Apr 11, 202459.95p61.50p59.49p60.80p3,941,764
Apr 10, 202460.40p61.95p56.10p58.05p9,099,429
Apr 9, 202455.40p61.20p55.40p59.60p6,964,289
Apr 8, 202451.00p56.95p51.00p56.80p3,525,292
Apr 5, 202451.45p53.85p51.00p52.60p2,692,134
Apr 4, 202450.00p55.45p52.50p53.25p2,414,118
Apr 3, 202449.72p53.35p49.02p51.45p1,749,871
Apr 2, 202451.60p52.50p47.50p50.50p7,898,887
Mar 28, 202441.20p54.00p40.34p52.55p8,773,288
Mar 27, 202442.54p43.99p37.00p41.46p9,822,081
Mar 26, 202444.00p45.50p43.76p44.52p4,188,421
Mar 25, 202443.00p45.50p42.58p45.22p7,753,269
Mar 22, 202440.20p55.29p39.78p42.38p5,144,771
Mar 21, 202439.70p41.00p37.62p40.22p1,790,346
Mar 20, 202438.00p39.98p37.22p39.94p1,149,207
Mar 19, 202437.36p38.00p36.02p37.82p1,031,833
Mar 18, 202437.50p38.14p36.02p36.94p4,611,764
Mar 15, 202439.00p39.98p37.90p38.16p1,190,836
Mar 14, 202440.50p40.50p38.96p38.96p1,199,595
Mar 13, 202439.98p41.00p39.08p39.70p1,673,504
Mar 12, 202439.98p40.50p38.56p39.92p4,094,025
Mar 11, 202437.70p39.70p37.70p39.16p1,845,741
Mar 8, 202439.00p40.44p38.50p39.96p2,350,634
Mar 7, 202438.14p39.76p37.32p39.24p1,515,296
Mar 6, 202438.20p40.08p38.00p38.24p6,635,009
Mar 5, 202441.90p41.90p38.72p39.00p3,661,998
Mar 4, 202440.00p40.96p39.50p40.16p1,972,725
Mar 1, 202439.56p41.82p39.02p40.96p1,850,659
Feb 29, 202439.20p41.98p39.20p40.08p28,258,258
Feb 28, 202442.92p44.26p39.60p40.88p2,698,915
Feb 27, 202440.94p43.86p40.16p43.10p2,772,282
Feb 26, 202441.06p41.12p39.00p40.96p2,001,561
Feb 23, 202441.88p42.98p39.10p40.72p1,072,643
Feb 22, 202441.50p43.91p40.82p41.52p2,814,387
Feb 21, 202441.40p42.28p40.04p42.24p3,945,114
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Aston Martin Lagonda Global Holdings PLC146.7010.14
Tritax Eurobox PLC59.645.56
Vistry Group PLC1,287.005.06
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Rhi Magnesita N.V.3,555.00-3.13
Bakkavor Group PLC120.00-2.44
Foresight Group Holdings Limited458.00-2.14