1. Share Prices

  2. S4 Capital PLC (SFOR)

16.58p-0.32 (-1.89%)05 Dec 2025, 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
Dec 5, 202516.50p17.38p16.50p16.58p1,542,732
Dec 4, 202516.24p16.92p16.00p16.90p1,477,895
Dec 3, 202516.20p16.76p16.08p16.24p2,617,123
Dec 2, 202516.20p17.20p16.20p16.74p548,137
Dec 1, 202517.24p17.66p16.47p16.72p1,982,813
Nov 28, 202517.00p17.96p16.30p17.08p1,949,389
Nov 27, 202516.20p17.00p16.20p16.94p2,983,500
Nov 26, 202516.12p17.23p15.89p16.30p3,904,154
Nov 25, 202515.70p16.70p15.70p16.06p4,114,679
Nov 24, 202516.90p17.00p15.70p16.60p11,670,716
Nov 21, 202518.12p18.88p17.64p17.70p4,728,797
Nov 20, 202518.00p18.84p17.62p18.48p4,268,232
Nov 19, 202518.00p19.00p18.00p18.72p1,596,752
Nov 18, 202519.44p19.64p18.40p18.74p5,723,317
Nov 17, 202519.52p20.39p19.47p19.64p1,480,372
Nov 14, 202519.88p20.20p19.38p19.70p4,437,841
Nov 13, 202520.20p20.75p20.00p20.10p2,443,444
Nov 12, 202521.50p21.50p20.35p20.35p2,845,233
Nov 11, 202520.30p21.50p19.60p21.50p3,971,741
Nov 10, 202519.56p20.95p19.56p20.45p2,425,702
Nov 7, 202520.50p20.95p19.76p20.00p8,717,048
Nov 6, 202522.20p22.20p19.20p20.20p23,699,672
Nov 5, 202523.00p23.50p21.70p21.75p1,310,535
Nov 4, 202523.55p24.05p22.55p22.55p1,103,561
Nov 3, 202523.40p24.40p23.40p23.75p2,129,096
Oct 31, 202523.07p24.00p23.05p23.55p1,056,037
Oct 30, 202523.90p24.85p22.70p23.40p2,271,000
Oct 29, 202525.00p25.00p23.60p23.80p1,514,699
Oct 28, 202524.00p25.00p24.00p24.65p968,532
Oct 27, 202524.30p24.60p23.55p24.50p2,577,076
Oct 24, 202523.70p23.88p23.10p23.75p1,402,157
Oct 23, 202523.75p23.75p22.52p23.10p982,038
Oct 22, 202521.75p23.05p20.95p23.05p6,034,547
Oct 21, 202522.80p22.80p21.05p21.75p2,561,909
Oct 20, 202521.00p22.50p21.00p21.75p1,536,375
Oct 17, 202521.70p22.10p20.05p21.95p3,289,678
Oct 16, 202521.20p21.90p20.75p21.70p3,637,278
Oct 15, 202521.05p22.00p21.00p21.55p3,603,513
Oct 14, 202522.55p22.60p21.32p21.40p4,247,943
Oct 13, 202523.00p23.20p22.00p22.55p749,121
Oct 10, 202522.55p23.25p22.15p22.15p1,378,434
Oct 9, 202523.50p23.90p22.50p22.55p1,816,937
Oct 8, 202523.60p24.21p23.15p23.30p1,350,974
Oct 7, 202525.00p25.00p23.05p23.95p2,480,485
Oct 6, 202525.10p25.35p24.05p24.10p2,480,930
Oct 3, 202523.25p25.79p21.80p25.15p10,387,482
Oct 2, 202522.80p23.11p21.65p21.95p2,096,517
Oct 1, 202522.80p23.60p22.24p23.10p1,573,724
Sep 30, 202521.60p23.05p21.60p22.45p3,134,092
Sep 29, 202522.90p23.45p21.75p22.90p3,062,824
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.