Shares Magazine
26.35p+1.95 (+7.99%)27 Jun 2025, 16:35
S4 Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 24.95p | 26.79p | 24.20p | 26.35p | 3,055,628 |
| Jun 26, 2025 | 24.20p | 25.15p | 24.16p | 24.40p | 2,162,625 |
| Jun 25, 2025 | 25.50p | 25.85p | 24.25p | 24.40p | 1,666,551 |
| Jun 24, 2025 | 24.50p | 25.20p | 24.50p | 25.05p | 637,229 |
| Jun 23, 2025 | 26.10p | 26.10p | 24.00p | 24.45p | 884,710 |
| Jun 20, 2025 | 24.10p | 25.30p | 24.10p | 24.55p | 1,045,486 |
| Jun 19, 2025 | 24.25p | 25.70p | 24.05p | 24.30p | 951,681 |
| Jun 18, 2025 | 25.60p | 26.50p | 24.60p | 24.80p | 1,031,992 |
| Jun 17, 2025 | 26.00p | 26.60p | 23.95p | 25.70p | 1,263,387 |
| Jun 16, 2025 | 23.60p | 25.45p | 23.60p | 25.45p | 607,074 |
| Jun 13, 2025 | 24.90p | 25.65p | 24.40p | 24.60p | 1,845,703 |
| Jun 12, 2025 | 24.05p | 25.50p | 24.00p | 25.00p | 1,104,515 |
| Jun 11, 2025 | 23.60p | 25.75p | 23.60p | 25.25p | 1,256,511 |
| Jun 10, 2025 | 24.00p | 25.65p | 24.00p | 25.05p | 878,349 |
| Jun 9, 2025 | 24.40p | 25.65p | 23.93p | 25.30p | 1,755,879 |
| Jun 6, 2025 | 24.15p | 25.95p | 23.74p | 24.55p | 2,315,106 |
| Jun 5, 2025 | 26.00p | 27.10p | 24.00p | 24.65p | 3,234,826 |
| Jun 4, 2025 | 25.55p | 28.00p | 24.31p | 26.50p | 5,266,034 |
| Jun 3, 2025 | 26.00p | 26.27p | 25.15p | 25.75p | 2,206,608 |
| Jun 2, 2025 | 27.70p | 28.65p | 26.00p | 26.30p | 2,297,143 |
| May 30, 2025 | 26.45p | 28.53p | 26.45p | 28.10p | 1,026,507 |
| May 29, 2025 | 27.60p | 28.14p | 26.94p | 27.90p | 671,948 |
| May 28, 2025 | 27.50p | 28.40p | 27.05p | 27.10p | 1,429,799 |
| May 27, 2025 | 27.40p | 27.84p | 26.69p | 27.55p | 1,040,490 |
| May 23, 2025 | 26.00p | 27.90p | 26.00p | 26.65p | 761,356 |
| May 22, 2025 | 28.40p | 28.40p | 26.10p | 26.50p | 858,977 |
| May 21, 2025 | 27.75p | 28.40p | 27.00p | 27.20p | 748,617 |
| May 20, 2025 | 26.60p | 28.50p | 26.60p | 28.30p | 813,844 |
| May 19, 2025 | 27.00p | 27.95p | 26.60p | 27.35p | 651,704 |
| May 16, 2025 | 28.80p | 29.90p | 27.00p | 27.00p | 3,776,309 |
| May 15, 2025 | 25.25p | 28.80p | 25.25p | 28.50p | 2,553,693 |
| May 14, 2025 | 25.25p | 26.55p | 25.25p | 26.25p | 755,823 |
| May 13, 2025 | 24.35p | 27.95p | 24.35p | 26.50p | 3,967,741 |
| May 12, 2025 | 25.55p | 26.35p | 25.00p | 25.50p | 4,909,885 |
| May 9, 2025 | 25.10p | 25.10p | 23.31p | 24.50p | 4,854,411 |
| May 8, 2025 | 25.00p | 26.49p | 23.75p | 24.10p | 5,152,376 |
| May 7, 2025 | 27.05p | 28.10p | 25.35p | 25.80p | 4,098,425 |
| May 6, 2025 | 27.20p | 27.45p | 26.10p | 27.00p | 1,397,249 |
| May 2, 2025 | 26.60p | 28.05p | 26.50p | 27.10p | 1,857,093 |
| May 1, 2025 | 26.00p | 28.51p | 26.00p | 26.50p | 876,152 |
| Apr 30, 2025 | 27.00p | 27.00p | 25.90p | 26.90p | 798,576 |
| Apr 29, 2025 | 26.90p | 27.75p | 25.90p | 26.20p | 1,429,333 |
| Apr 28, 2025 | 25.45p | 27.90p | 25.45p | 26.95p | 2,304,238 |
| Apr 25, 2025 | 27.50p | 27.50p | 26.01p | 26.35p | 2,045,797 |
| Apr 24, 2025 | 26.00p | 27.60p | 26.00p | 26.35p | 1,391,835 |
| Apr 23, 2025 | 25.85p | 27.70p | 25.60p | 26.90p | 1,506,246 |
| Apr 22, 2025 | 26.60p | 27.40p | 26.05p | 26.40p | 1,511,326 |
| Apr 17, 2025 | 28.00p | 28.25p | 26.50p | 26.50p | 2,004,343 |
| Apr 16, 2025 | 28.00p | 28.85p | 28.00p | 28.15p | 978,838 |
| Apr 15, 2025 | 28.95p | 29.85p | 28.00p | 28.50p | 842,427 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.