Shares Magazine
26.40p-0.10 (-0.38%)22 Apr 2025, 16:35
S4 Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 28.05p | 29.40p | 27.97p | 29.00p | 1,777,514 |
| Apr 11, 2025 | 28.60p | 29.45p | 27.60p | 27.80p | 1,799,216 |
| Apr 10, 2025 | 31.15p | 31.15p | 28.91p | 29.25p | 2,251,522 |
| Apr 9, 2025 | 28.00p | 29.11p | 27.35p | 27.70p | 2,407,402 |
| Apr 8, 2025 | 28.95p | 30.40p | 28.00p | 29.75p | 2,120,124 |
| Apr 7, 2025 | 28.60p | 30.93p | 27.10p | 29.00p | 4,560,390 |
| Apr 4, 2025 | 32.50p | 33.46p | 30.44p | 31.25p | 2,445,111 |
| Apr 3, 2025 | 34.10p | 35.24p | 33.23p | 33.70p | 1,561,171 |
| Apr 2, 2025 | 33.70p | 36.30p | 33.70p | 35.50p | 880,231 |
| Apr 1, 2025 | 34.15p | 36.28p | 32.85p | 35.85p | 2,114,704 |
| Mar 31, 2025 | 35.50p | 35.50p | 32.91p | 33.90p | 1,549,783 |
| Mar 28, 2025 | 36.00p | 37.96p | 34.72p | 34.92p | 1,009,126 |
| Mar 27, 2025 | 36.30p | 38.33p | 36.06p | 36.20p | 806,506 |
| Mar 26, 2025 | 35.16p | 38.56p | 34.40p | 37.88p | 2,560,935 |
| Mar 25, 2025 | 33.20p | 36.02p | 33.20p | 35.16p | 1,491,480 |
| Mar 24, 2025 | 34.50p | 37.96p | 34.02p | 34.82p | 5,422,075 |
| Mar 21, 2025 | 35.00p | 35.48p | 32.92p | 32.96p | 1,579,153 |
| Mar 20, 2025 | 35.98p | 35.98p | 33.23p | 35.16p | 1,363,401 |
| Mar 19, 2025 | 33.00p | 34.86p | 33.00p | 34.38p | 1,217,790 |
| Mar 18, 2025 | 33.00p | 34.58p | 33.00p | 34.00p | 651,582 |
| Mar 17, 2025 | 31.56p | 34.48p | 31.56p | 34.36p | 980,170 |
| Mar 14, 2025 | 33.00p | 35.30p | 30.44p | 33.02p | 1,380,093 |
| Mar 13, 2025 | 32.90p | 34.52p | 31.93p | 33.90p | 1,345,625 |
| Mar 12, 2025 | 33.00p | 33.00p | 31.02p | 32.90p | 714,126 |
| Mar 11, 2025 | 33.00p | 33.00p | 30.12p | 31.78p | 847,749 |
| Mar 10, 2025 | 32.56p | 32.56p | 30.17p | 31.56p | 945,399 |
| Mar 7, 2025 | 28.26p | 32.47p | 28.26p | 32.16p | 1,279,692 |
| Mar 6, 2025 | 29.38p | 30.66p | 28.44p | 29.64p | 1,449,996 |
| Mar 5, 2025 | 29.20p | 30.20p | 28.56p | 29.02p | 1,329,217 |
| Mar 4, 2025 | 30.00p | 31.39p | 27.02p | 28.32p | 3,383,677 |
| Mar 3, 2025 | 29.30p | 31.74p | 29.30p | 29.68p | 1,499,780 |
| Feb 28, 2025 | 33.32p | 33.32p | 30.00p | 30.00p | 2,751,653 |
| Feb 27, 2025 | 31.98p | 34.80p | 31.24p | 32.12p | 1,693,424 |
| Feb 26, 2025 | 32.10p | 34.00p | 31.92p | 32.72p | 567,622 |
| Feb 25, 2025 | 31.32p | 32.11p | 30.86p | 31.68p | 1,784,657 |
| Feb 24, 2025 | 32.00p | 33.64p | 31.38p | 31.92p | 955,154 |
| Feb 21, 2025 | 33.30p | 34.14p | 32.24p | 32.96p | 370,817 |
| Feb 20, 2025 | 33.10p | 33.36p | 32.44p | 32.90p | 2,415,131 |
| Feb 19, 2025 | 33.40p | 34.42p | 32.78p | 32.88p | 1,049,372 |
| Feb 18, 2025 | 33.62p | 34.90p | 33.16p | 33.44p | 1,998,569 |
| Feb 17, 2025 | 33.10p | 34.94p | 32.66p | 33.86p | 1,618,920 |
| Feb 14, 2025 | 33.10p | 34.90p | 32.50p | 33.10p | 3,347,451 |
| Feb 13, 2025 | 35.00p | 35.00p | 32.75p | 33.00p | 2,072,838 |
| Feb 12, 2025 | 35.00p | 36.34p | 33.70p | 33.90p | 1,074,601 |
| Feb 11, 2025 | 35.34p | 36.98p | 35.02p | 35.14p | 1,367,724 |
| Feb 10, 2025 | 35.92p | 37.08p | 35.34p | 35.86p | 688,147 |
| Feb 7, 2025 | 38.50p | 38.50p | 35.23p | 36.20p | 3,448,305 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |