1. Share Prices

  2. S4 Capital PLC (SFOR)

39.48p-0.18 (-0.45%)26 Sep 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
Sep 26, 202439.22p41.98p39.22p39.48p2,134,058
Sep 25, 202441.00p41.88p39.12p39.66p4,136,223
Sep 24, 202442.00p43.68p41.40p41.42p3,641,584
Sep 23, 202442.14p43.48p41.50p43.00p3,904,690
Sep 20, 202443.18p43.58p41.38p42.16p17,751,085
Sep 19, 202438.70p43.60p38.00p42.34p13,048,038
Sep 18, 202444.00p45.52p43.88p45.00p2,751,235
Sep 17, 202444.00p45.40p44.00p44.62p1,174,994
Sep 16, 202445.00p47.22p44.55p45.00p2,022,471
Sep 13, 202444.70p46.92p44.70p45.28p2,777,292
Sep 12, 202447.00p49.28p45.00p45.00p7,306,331
Sep 11, 202447.00p49.26p46.30p47.00p1,311,535
Sep 10, 202448.00p49.04p46.24p47.76p2,616,655
Sep 9, 202450.50p51.95p48.38p48.38p1,943,466
Sep 6, 202456.00p56.00p50.60p50.95p5,696,945
Sep 5, 202453.00p56.70p53.00p54.15p1,505,330
Sep 4, 202452.00p55.37p50.10p54.50p2,043,167
Sep 3, 202453.00p56.15p52.52p53.00p1,245,171
Sep 2, 202455.00p56.55p53.10p53.60p1,226,562
Aug 30, 202456.00p57.50p55.60p55.60p1,630,998
Aug 29, 202456.00p60.10p56.00p56.75p1,848,535
Aug 28, 202460.20p61.77p56.34p57.05p2,585,105
Aug 27, 202463.50p64.81p59.75p60.25p1,831,712
Aug 23, 202464.50p66.75p62.25p63.65p4,298,566
Aug 22, 202457.10p64.27p57.10p64.15p3,702,279
Aug 21, 202459.00p59.75p57.84p58.70p3,356,667
Aug 20, 202462.55p62.65p58.60p58.70p1,421,588
Aug 19, 202460.40p63.64p59.22p59.50p4,489,433
Aug 16, 202456.70p65.00p55.30p60.55p5,031,905
Aug 15, 202452.70p58.00p52.30p57.20p2,450,124
Aug 14, 202453.90p54.95p52.80p53.25p2,169,447
Aug 13, 202453.20p55.80p51.30p53.15p1,912,640
Aug 12, 202451.70p52.92p51.05p52.40p1,214,747
Aug 9, 202449.00p53.66p49.00p51.65p832,890
Aug 8, 202449.00p51.50p49.00p51.50p828,102
Aug 7, 202450.80p52.95p50.45p50.45p1,362,653
Aug 6, 202448.68p51.50p47.74p51.05p915,589
Aug 5, 202449.02p53.20p45.02p49.34p4,400,799
Aug 2, 202455.00p55.30p49.68p50.75p2,488,516
Aug 1, 202454.80p58.50p51.95p55.00p2,155,154
Jul 31, 202455.00p55.00p53.18p53.70p591,980
Jul 30, 202452.40p55.00p52.25p53.00p810,003
Jul 29, 202455.00p55.50p51.99p52.20p1,139,561
Jul 26, 202452.65p54.25p52.52p53.70p460,218
Jul 25, 202454.95p54.95p51.90p52.95p398,912
Jul 24, 202454.95p54.95p52.05p53.60p446,773
Jul 23, 202456.00p56.00p51.90p52.85p858,242
Jul 22, 202451.90p55.95p51.90p52.95p734,386
Jul 19, 202455.95p56.00p52.00p52.35p626,378
Jul 18, 202452.40p55.00p51.00p53.50p1,430,431
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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC473.4011.13
Burberry Group PLC663.808.71
Hochschild Mining PLC198.806.31
Fidelity China Special Situations PLC199.206.18
Anglo American PLC2,439.506.16
Prudential PLC681.606.14

Fallers

CompanyPrice% Chg
Shell PLC2,415.00-4.62
Petershill Partners PLC213.00-4.48
BP PLC383.85-4.10
Raspberry Pi Holdings PLC375.20-3.70
Future PLC993.50-3.17
Aston Martin Lagonda Global Holdings PLC151.40-3.14
Risers/fallers data from previous trading day. Today's data available from 8:15am.