1. Share Prices

  2. S4 Capital PLC (SFOR)

20.20p-1.55 (-7.13%)06 Nov 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
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, 202523.10p24.00p23.05p23.55p1,056,037
Oct 30, 202523.90p24.85p22.70p23.40p2,271,000
Oct 29, 202525.00p25.00p23.60p23.80p1,514,699
Oct 28, 202525.00p25.00p24.00p24.65p968,532
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, 202521.20p21.95p20.75p21.70p3,988,132
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
Sep 26, 202522.20p22.80p21.77p22.50p2,862,918
Sep 25, 202521.65p21.95p20.90p21.80p4,431,055
Sep 24, 202520.90p21.94p20.90p21.70p4,339,769
Sep 23, 202519.20p21.70p19.20p21.10p7,773,037
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
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
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54