1. Share Prices

  2. S4 Capital PLC (SFOR)

16.70p+0.20 (+1.21%)12 Dec 2025, 16:39
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 22, 202520.00p20.90p18.31p20.75p6,061,907
Sep 19, 202519.10p19.54p18.84p18.94p3,253,960
Sep 18, 202518.00p19.33p18.00p19.00p2,797,743
Sep 17, 202517.30p19.48p17.30p18.62p6,619,682
Sep 16, 202518.00p19.00p17.34p17.70p9,704,935
Sep 15, 202521.55p22.05p17.37p17.88p29,102,371
Sep 12, 202523.00p23.75p22.55p22.65p1,522,162
Sep 11, 202522.90p23.47p22.81p22.95p1,383,955
Sep 10, 202522.70p23.20p22.40p22.85p822,634
Sep 9, 202522.00p23.36p22.00p22.75p2,305,437
Sep 8, 202523.50p23.50p22.39p23.00p680,781
Sep 5, 202522.00p23.25p22.00p22.55p1,694,050
Sep 4, 202522.00p23.20p21.48p22.65p1,652,211
Sep 3, 202520.60p22.02p20.37p21.80p3,209,432
Sep 2, 202521.65p21.65p20.70p20.70p3,205,341
Sep 1, 202522.45p22.45p20.80p21.65p2,824,555
Aug 29, 202522.00p22.00p20.55p20.75p4,903,262
Aug 28, 202523.55p23.55p21.75p22.00p1,016,188
Aug 27, 202521.25p22.50p21.25p22.15p1,183,950
Aug 26, 202521.80p23.20p21.47p21.65p2,262,262
Aug 22, 202521.05p23.71p20.94p23.50p6,230,122
Aug 21, 202521.05p21.25p20.47p21.05p2,220,233
Aug 20, 202521.65p21.65p20.89p21.20p1,335,215
Aug 19, 202520.35p21.65p20.35p21.50p2,942,980
Aug 18, 202521.85p21.85p20.50p20.70p4,727,785
Aug 15, 202521.90p22.55p21.40p21.40p2,012,744
Aug 14, 202523.00p23.00p21.43p22.00p3,377,488
Aug 13, 202522.85p23.00p21.35p22.30p6,261,206
Aug 12, 202522.40p23.65p21.35p21.45p4,759,420
Aug 11, 202523.50p24.95p21.85p22.00p7,319,814
Aug 8, 202522.20p22.90p20.35p21.20p10,500,891
Aug 7, 202523.75p23.75p22.01p22.50p1,295,908
Aug 6, 202523.75p23.95p22.30p22.85p800,577
Aug 5, 202522.40p23.31p22.20p22.50p1,324,950
Aug 4, 202524.65p24.65p22.25p22.60p1,980,228
Aug 1, 202523.90p25.07p22.85p22.85p1,035,606
Jul 31, 202523.90p24.90p23.65p23.95p576,935
Jul 30, 202523.00p25.15p23.00p23.95p1,780,382
Jul 29, 202524.80p25.00p23.72p23.75p1,691,683
Jul 28, 202526.05p26.88p24.55p24.70p3,133,835
Jul 25, 202525.35p26.90p24.60p26.45p3,329,790
Jul 24, 202524.40p25.55p22.50p25.30p3,759,996
Jul 23, 202523.05p24.40p23.05p23.75p1,334,384
Jul 22, 202522.85p23.80p22.15p23.25p1,115,339
Jul 21, 202523.45p24.00p22.55p23.00p1,485,363
Jul 18, 202523.00p23.90p22.05p23.80p1,422,375
Jul 17, 202522.45p23.20p21.80p22.65p3,484,208
Jul 16, 202524.30p24.30p22.45p22.50p2,209,248
Jul 15, 202522.60p24.05p22.60p23.20p1,662,230
Jul 14, 202523.35p23.70p22.70p23.15p1,852,771
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.