23.15p-1.35 (-5.51%)11 Jul 2025, 16:35
S4 Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | 25.30p | 25.30p | 24.05p | 24.50p | 1,440,129 |
Jul 9, 2025 | 24.95p | 25.05p | 22.86p | 24.50p | 2,849,327 |
Jul 8, 2025 | 25.25p | 25.50p | 24.64p | 25.00p | 606,538 |
Jul 7, 2025 | 25.15p | 25.80p | 24.85p | 25.25p | 881,430 |
Jul 4, 2025 | 25.90p | 26.15p | 25.40p | 25.70p | 659,745 |
Jul 3, 2025 | 25.45p | 26.20p | 25.15p | 25.90p | 971,156 |
Jul 2, 2025 | 25.95p | 26.20p | 25.18p | 25.55p | 1,647,337 |
Jul 1, 2025 | 25.30p | 26.20p | 24.40p | 25.40p | 2,932,182 |
Jun 30, 2025 | 25.30p | 27.50p | 25.30p | 25.40p | 5,244,170 |
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 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.