1. Share Prices

  2. S4 Capital PLC (SFOR)

53.96p+1.61 (+3.07%)22 Jul 2024, 12:46
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
Jul 19, 202455.95p56.00p52.00p52.35p626,378
Jul 18, 202452.40p55.00p51.00p53.50p1,430,431
Jul 17, 202453.00p54.50p51.15p51.70p1,102,417
Jul 16, 202453.00p54.60p53.00p53.40p1,230,171
Jul 15, 202454.50p54.60p53.05p54.20p772,292
Jul 12, 202454.00p55.60p53.30p53.70p837,376
Jul 11, 202455.00p56.95p53.75p54.75p683,017
Jul 10, 202453.40p56.50p53.17p54.60p1,032,839
Jul 9, 202458.00p60.00p53.15p53.15p4,099,518
Jul 8, 202454.90p59.95p51.05p57.70p5,284,405
Jul 5, 202451.40p54.60p50.00p53.85p3,744,188
Jul 4, 202450.00p52.35p49.60p50.90p3,723,508
Jul 3, 202451.40p52.05p48.02p49.34p3,275,072
Jul 2, 202447.00p50.50p44.00p48.74p4,434,700
Jul 1, 202444.00p46.76p42.20p45.78p2,887,844
Jun 28, 202443.00p44.98p41.80p42.20p1,870,940
Jun 27, 202444.00p45.70p43.02p43.04p1,058,409
Jun 26, 202444.00p45.23p42.58p43.50p1,672,227
Jun 25, 202447.64p48.28p43.65p44.10p2,332,260
Jun 24, 202445.00p48.26p45.00p46.48p2,966,630
Jun 21, 202446.30p48.47p45.10p46.08p2,000,861
Jun 20, 202447.00p48.90p45.88p45.88p685,084
Jun 19, 202447.02p49.78p46.00p46.00p1,249,207
Jun 18, 202446.10p49.78p46.10p48.36p1,800,723
Jun 17, 202447.54p49.72p46.68p48.26p1,109,190
Jun 14, 202449.70p49.80p45.30p48.60p2,301,427
Jun 13, 202450.70p50.70p47.18p47.38p1,212,670
Jun 12, 202448.00p50.20p47.80p50.05p1,915,589
Jun 11, 202448.42p49.70p46.00p46.96p1,867,035
Jun 10, 202447.18p49.68p46.80p47.48p1,468,222
Jun 7, 202449.00p50.30p47.18p47.18p1,891,623
Jun 6, 202451.00p54.45p47.92p50.10p2,420,321
Jun 5, 202451.00p53.84p51.00p51.90p1,404,761
Jun 4, 202454.45p55.00p52.00p52.55p1,182,723
Jun 3, 202452.70p56.36p50.05p53.85p2,397,399
May 31, 202450.00p53.55p50.00p52.90p935,741
May 30, 202450.00p53.60p50.00p51.40p1,880,757
May 29, 202455.00p57.95p50.00p50.95p2,037,605
May 28, 202449.20p54.35p49.00p54.35p2,674,464
May 24, 202450.00p53.65p48.86p50.25p1,621,777
May 23, 202451.20p54.00p50.17p50.65p5,264,628
May 22, 202455.50p55.50p51.65p52.50p1,561,004
May 21, 202458.00p59.30p54.00p54.90p2,398,633
May 20, 202457.00p60.65p57.00p57.70p1,355,112
May 17, 202460.00p60.00p57.24p58.35p2,255,183
May 16, 202456.80p59.70p55.75p59.50p4,097,760
May 15, 202452.10p57.50p52.10p56.25p1,913,201
May 14, 202456.45p58.00p52.35p53.05p2,137,846
May 13, 202454.60p62.95p53.05p56.40p5,693,026
May 10, 202444.38p56.50p41.32p54.50p8,466,136
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC492.9010.00
Ocado Group PLC414.209.55
Ferrexpo PLC57.304.95
Entain PLC672.114.33
Hammerson PLC30.284.27
Burberry Group PLC726.534.15