624.00p+0.00 (+0.00%)14 Jun 2021, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

S4 Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 2021616.00p626.00p616.00p624.00p230,331
Jun 10, 2021625.00p627.00p612.87p625.00p925,280
Jun 9, 2021621.00p626.00p619.00p623.00p749,423
Jun 8, 2021623.00p630.00p615.00p623.00p1,407,522
Jun 7, 2021596.00p625.32p590.23p620.00p1,151,995
Jun 4, 2021577.00p590.00p564.00p587.00p358,254
Jun 3, 2021585.00p585.00p568.00p569.00p228,397
Jun 2, 2021575.00p582.09p567.75p582.00p689,054
Jun 1, 2021556.00p581.00p548.00p578.00p927,203
May 28, 2021565.00p565.00p536.10p556.00p675,931
May 27, 2021560.00p565.00p545.00p554.00p947,860
May 26, 2021558.00p560.00p550.00p557.00p477,575
May 25, 2021538.00p556.34p538.00p550.00p1,014,696
May 24, 2021536.00p541.85p527.00p536.00p301,097
May 21, 2021534.00p543.76p533.58p539.00p782,316
May 20, 2021523.00p547.00p522.00p544.00p797,014
May 19, 2021537.00p538.00p515.00p515.00p409,495
May 18, 2021505.00p539.00p505.00p532.00p513,345
May 17, 2021513.00p517.00p506.00p512.00p711,451
May 14, 2021517.00p519.28p506.00p508.00p571,825
May 13, 2021514.00p519.00p495.88p507.00p769,996
May 12, 2021538.00p540.00p513.00p513.00p826,667
May 11, 2021567.00p567.00p525.00p533.00p1,329,094
May 10, 2021586.00p592.00p565.00p566.00p592,552
May 7, 2021581.00p593.00p581.00p586.00p1,302,414
May 6, 2021575.00p593.00p560.00p580.00p899,979
May 5, 2021571.00p576.00p567.00p576.00p563,984
May 4, 2021570.00p579.00p561.00p570.00p1,234,007
Apr 30, 2021570.00p573.00p557.00p559.00p704,613
Apr 29, 2021565.00p570.00p556.00p566.00p390,501
Apr 28, 2021551.00p562.00p549.00p560.00p496,791
Apr 27, 2021563.00p565.00p547.00p549.00p489,917
Apr 26, 2021558.00p564.00p552.00p559.00p318,151
Apr 23, 2021560.00p575.00p552.48p564.00p334,947
Apr 22, 2021550.00p567.00p545.61p561.00p758,906
Apr 21, 2021556.00p558.00p539.00p545.00p488,237
Apr 20, 2021568.00p579.00p546.00p548.00p752,564
Apr 19, 2021580.00p587.00p570.00p570.00p433,308
Apr 16, 2021570.00p581.00p566.00p580.00p676,802
Apr 15, 2021570.00p570.00p556.33p567.00p819,203
Apr 14, 2021555.00p574.85p552.00p566.00p877,990
Apr 13, 2021534.00p554.00p534.00p553.00p499,716
Apr 12, 2021532.00p545.00p532.00p542.00p427,117
Apr 9, 2021535.00p544.00p531.00p544.00p604,856
Apr 8, 2021524.00p534.00p520.00p534.00p405,310
Apr 7, 2021524.00p524.00p515.50p521.00p763,678
Apr 6, 2021518.00p524.00p515.00p519.00p525,601
Apr 1, 2021512.00p517.00p506.00p516.00p2,451,900
Mar 31, 2021504.00p510.00p502.00p506.00p2,970,623
Mar 30, 2021512.00p512.00p500.00p504.00p595,894
Showing 1 to 50 of 252