1. Share Prices

  2. S4 Capital PLC (SFOR)

22.50p-0.10 (-0.44%)05 Aug 2025, 16:37
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
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
Jul 11, 202524.30p24.60p23.00p23.15p2,747,613
Jul 10, 202525.30p25.30p24.05p24.50p1,440,129
Jul 9, 202524.95p25.05p22.86p24.50p2,849,327
Jul 8, 202525.25p25.50p24.64p25.00p606,538
Jul 7, 202525.15p25.80p24.85p25.25p881,430
Jul 4, 202525.90p26.15p25.40p25.70p659,745
Jul 3, 202525.45p26.20p25.15p25.90p971,156
Jul 2, 202525.95p26.20p25.18p25.55p1,647,337
Jul 1, 202525.30p26.20p24.40p25.40p2,932,182
Jun 30, 202525.30p27.50p25.30p25.40p5,244,170
Jun 27, 202524.95p26.79p24.20p26.35p3,055,628
Jun 26, 202524.20p25.15p24.16p24.40p2,162,625
Jun 25, 202525.50p25.85p24.25p24.40p1,666,551
Jun 24, 202524.50p25.20p24.50p25.05p637,229
Jun 23, 202526.10p26.10p24.00p24.45p884,710
Jun 20, 202524.10p25.30p24.10p24.55p1,045,486
Jun 19, 202524.25p25.70p24.05p24.30p951,681
Jun 18, 202525.60p26.50p24.60p24.80p1,031,992
Jun 17, 202526.00p26.60p23.95p25.70p1,263,387
Jun 16, 202523.60p25.45p23.60p25.45p607,074
Jun 13, 202524.90p25.65p24.40p24.60p1,845,703
Jun 12, 202524.05p25.50p24.00p25.00p1,104,515
Jun 11, 202523.60p25.75p23.60p25.25p1,256,511
Jun 10, 202524.00p25.65p24.00p25.05p878,349
Jun 9, 202524.40p25.65p23.93p25.30p1,755,879
Jun 6, 202524.15p25.95p23.74p24.55p2,315,106
Jun 5, 202526.00p27.10p24.00p24.65p3,234,826
Jun 4, 202525.55p28.00p24.31p26.50p5,266,034
Jun 3, 202526.00p26.27p25.15p25.75p2,206,608
Jun 2, 202527.70p28.65p26.00p26.30p2,297,143
May 30, 202526.45p28.53p26.45p28.10p1,026,507
May 29, 202527.60p28.14p26.94p27.90p671,948
May 28, 202527.50p28.40p27.05p27.10p1,429,799
May 27, 202527.40p27.84p26.69p27.55p1,040,490
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.