1. Share Prices

  2. S4 Capital PLC (SFOR)

36.56p+1.82 (+5.24%)21 Jan 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
Jan 21, 202534.78p38.45p33.48p36.56p3,354,833
Jan 20, 202534.78p35.09p33.00p34.74p1,162,150
Jan 17, 202533.00p34.66p33.00p34.10p1,108,842
Jan 16, 202532.00p33.49p32.00p33.10p1,363,924
Jan 15, 202532.00p33.07p32.00p32.44p1,040,508
Jan 14, 202533.50p33.50p31.62p31.74p694,818
Jan 13, 202533.00p33.14p31.66p32.38p1,175,044
Jan 10, 202531.80p32.34p31.42p32.32p781,979
Jan 9, 202531.72p33.56p31.12p31.80p1,510,797
Jan 8, 202532.10p33.94p31.64p32.50p737,074
Jan 7, 202532.80p33.92p31.82p32.32p819,078
Jan 6, 202531.00p33.20p31.00p32.82p993,315
Jan 3, 202532.00p34.00p31.42p32.04p1,129,234
Jan 2, 202532.80p33.74p31.92p32.80p1,279,664
Dec 31, 202431.88p33.90p31.88p32.80p179,807
Dec 30, 202433.34p33.56p31.42p32.94p1,923,515
Dec 27, 202434.00p34.98p32.40p32.68p715,330
Dec 24, 202434.76p34.76p33.00p34.00p208,300
Dec 23, 202433.00p34.50p32.90p33.22p1,233,991
Dec 20, 202436.48p37.38p33.34p33.34p925,524
Dec 19, 202436.42p37.84p35.26p35.50p1,401,346
Dec 18, 202436.02p37.50p36.00p36.98p804,206
Dec 17, 202436.00p37.82p35.20p36.12p1,029,719
Dec 16, 202438.00p38.86p35.80p36.42p1,295,666
Dec 13, 202438.00p38.98p37.72p38.00p812,279
Dec 12, 202438.00p39.40p37.04p38.40p956,545
Dec 11, 202438.00p39.68p37.76p38.36p907,350
Dec 10, 202437.00p39.64p37.00p38.00p870,537
Dec 9, 202440.00p41.09p38.00p38.10p2,856,367
Dec 6, 202438.00p40.34p37.90p39.60p2,145,099
Dec 5, 202438.70p39.02p37.06p38.00p1,193,608
Dec 4, 202436.36p39.08p36.36p38.52p1,618,861
Dec 3, 202436.00p38.16p35.14p36.48p1,530,674
Dec 2, 202436.40p36.96p35.27p36.00p416,980
Nov 29, 202435.70p37.48p35.60p36.16p989,613
Nov 28, 202435.00p36.56p35.00p35.70p551,739
Nov 27, 202436.96p36.96p35.22p35.34p1,154,015
Nov 26, 202436.96p36.96p35.16p35.52p1,959,301
Nov 25, 202435.00p36.82p35.00p36.42p3,208,931
Nov 22, 202435.00p36.39p34.32p35.56p2,771,490
Nov 21, 202433.98p38.63p33.98p35.40p8,581,671
Nov 20, 202434.00p34.00p31.71p33.66p2,319,578
Nov 19, 202431.02p33.01p30.04p32.54p2,641,480
Nov 18, 202430.00p32.14p30.00p30.98p1,702,680
Nov 15, 202431.20p31.74p30.00p30.58p1,008,744
Nov 14, 202431.00p32.38p30.00p30.62p2,301,080
Nov 13, 202430.00p31.60p28.95p31.00p8,640,606
Nov 12, 202433.00p33.00p30.52p30.72p2,392,765
Nov 11, 202433.20p33.51p32.56p32.64p882,040
Nov 8, 202434.00p34.00p32.00p32.94p3,005,304
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,580.0012.16
Wizz Air Holdings PLC1,433.007.10
Elementis PLC156.006.27
Alpha Group International PLC2,380.005.78
Abrdn PLC147.904.45
Burberry Group PLC1,016.004.44

Fallers

CompanyPrice% Chg
Qinetiq Group PLC387.20-7.94
Marshalls PLC236.50-7.44
W.A.G Payment Solutions PLC80.40-5.19
Greggs PLC2,094.00-4.12
Grainger PLC209.00-3.24
Ferrexpo PLC106.20-2.93
Risers/fallers data from previous trading day. Today's data available from 8:15am.