1. Share Prices

  2. S4 Capital PLC (SFOR)

35.50p-1.33 (-3.59%)19 Dec 2024, 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
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
Nov 7, 202435.00p36.90p32.62p33.20p10,896,628
Nov 6, 202436.72p40.80p36.72p39.46p2,960,149
Nov 5, 202437.38p38.00p36.63p36.70p879,965
Nov 4, 202439.00p39.26p37.38p37.38p1,045,111
Nov 1, 202437.54p38.96p37.54p38.24p635,091
Oct 31, 202438.00p40.62p37.24p37.56p1,492,828
Oct 30, 202439.14p40.23p37.40p38.14p864,871
Oct 29, 202440.00p40.00p37.59p37.88p612,088
Oct 28, 202438.00p42.15p37.32p38.28p545,134
Oct 25, 202438.16p39.56p37.48p37.82p1,203,714
Oct 24, 202438.16p39.92p38.16p38.38p653,486
Oct 23, 202440.00p41.03p38.20p38.72p3,883,092
Oct 22, 202438.70p39.54p38.27p39.30p715,916
Oct 21, 202438.14p40.98p38.14p38.72p2,588,689
Oct 18, 202443.00p43.00p38.72p39.48p2,566,851
Oct 17, 202440.10p42.66p39.00p41.00p2,055,499
Oct 16, 202439.09p39.98p39.10p39.28p1,701,283
Oct 15, 202438.06p40.00p37.16p39.96p1,589,940
Oct 14, 202438.00p38.68p37.56p37.90p1,086,192
Oct 11, 202439.52p40.16p38.50p38.80p2,189,244
Oct 10, 202438.50p40.86p38.50p39.50p1,271,226
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Pennon Group PLC587.920.41
Integrafin Holdings PLC352.003.38
Hg Capital Trust PLC522.001.95