S4 Capital (SFOR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. S4 Capital

Date Open High Low Close* Volume
23/12/2025 15.90p 16.40p 15.90p 16.12p 1079182
22/12/2025 16.34p 16.45p 15.94p 16.32p 2705032
19/12/2025 16.40p 16.68p 16.10p 16.38p 814272
18/12/2025 16.46p 16.94p 16.46p 16.50p 610927
17/12/2025 16.68p 17.04p 16.50p 16.50p 713214
16/12/2025 17.32p 17.32p 16.40p 16.44p 271475
15/12/2025 16.70p 17.10p 15.96p 16.94p 2046756
12/12/2025 16.70p 17.00p 16.30p 16.70p 1095824
11/12/2025 15.90p 16.94p 15.90p 16.50p 1031509
10/12/2025 16.10p 16.70p 16.06p 16.18p 1029156
09/12/2025 16.04p 16.52p 15.92p 16.52p 642031
08/12/2025 18.00p 18.00p 16.00p 16.08p 2411198
05/12/2025 16.50p 17.38p 16.50p 16.58p 1542733
04/12/2025 16.24p 16.92p 16.00p 16.90p 1477896
03/12/2025 16.20p 16.76p 16.08p 16.24p 2617124
02/12/2025 16.20p 17.20p 16.20p 16.74p 548137
01/12/2025 17.24p 17.66p 16.47p 16.72p 1982814
28/11/2025 17.00p 17.96p 16.30p 17.08p 1949390
27/11/2025 16.20p 17.00p 16.20p 16.94p 2983500
26/11/2025 16.12p 17.23p 15.89p 16.30p 3904155
25/11/2025 15.70p 16.92p 15.70p 15.98p 4362725
24/11/2025 16.90p 17.00p 15.70p 16.60p 11670717
21/11/2025 18.12p 18.88p 17.64p 17.70p 4728797
20/11/2025 18.00p 18.84p 17.62p 18.48p 4268232
19/11/2025 18.00p 19.00p 18.00p 18.72p 1596753
18/11/2025 19.44p 19.64p 18.40p 18.74p 5723317
17/11/2025 19.52p 20.39p 19.47p 19.64p 1480372
14/11/2025 19.88p 20.20p 19.38p 19.70p 4437841
13/11/2025 20.20p 20.75p 20.00p 20.10p 2443443
12/11/2025 21.50p 21.50p 20.35p 20.35p 2845234
11/11/2025 20.30p 21.50p 19.60p 21.50p 3971742
10/11/2025 19.56p 20.95p 19.56p 20.45p 2425703
07/11/2025 20.50p 20.95p 19.76p 20.00p 8717049
06/11/2025 22.20p 22.20p 19.20p 20.20p 23699672
05/11/2025 23.00p 23.50p 21.70p 21.75p 1310536
04/11/2025 23.55p 24.05p 22.55p 22.55p 1103561
03/11/2025 23.40p 24.40p 23.40p 23.75p 2129096
31/10/2025 23.10p 24.00p 23.05p 23.55p 1056037
30/10/2025 23.90p 24.85p 22.70p 23.40p 2271000
29/10/2025 25.00p 25.00p 23.60p 23.80p 1514700
28/10/2025 25.00p 25.00p 24.00p 24.65p 968532
27/10/2025 24.30p 24.60p 23.55p 24.50p 2577076
24/10/2025 23.70p 23.88p 23.10p 23.75p 1402158
23/10/2025 23.75p 23.75p 22.52p 23.10p 982037
22/10/2025 21.75p 23.05p 20.95p 23.05p 6034549
21/10/2025 22.80p 22.80p 21.04p 21.75p 2561910
20/10/2025 21.00p 22.50p 21.00p 21.75p 1536376
17/10/2025 21.70p 22.10p 20.05p 21.95p 3289679
16/10/2025 21.20p 21.95p 20.75p 21.70p 3988134
15/10/2025 21.05p 22.00p 21.00p 21.55p 3603514
14/10/2025 22.55p 22.60p 21.33p 21.40p 4247943
13/10/2025 23.00p 23.20p 22.00p 22.55p 749122
10/10/2025 22.55p 23.25p 22.15p 22.15p 1378435
09/10/2025 23.50p 23.90p 22.50p 22.55p 1816937
08/10/2025 23.60p 24.21p 23.15p 23.30p 1350975
07/10/2025 25.00p 25.00p 23.05p 23.95p 2480485
06/10/2025 25.10p 25.35p 24.05p 24.10p 2480930
03/10/2025 23.25p 25.79p 21.80p 25.15p 10387482
02/10/2025 22.80p 23.11p 21.65p 21.95p 2096517
01/10/2025 22.80p 23.60p 22.24p 23.10p 1573724
30/09/2025 21.60p 23.05p 21.60p 22.45p 3134093
29/09/2025 22.90p 23.45p 21.75p 22.90p 3062826
26/09/2025 22.20p 22.80p 21.77p 22.50p 2862920
25/09/2025 21.65p 21.95p 20.90p 21.80p 4431055
24/09/2025 20.90p 21.94p 20.90p 21.70p 4339770
23/09/2025 19.20p 21.70p 19.20p 21.10p 7773039
22/09/2025 20.00p 20.90p 18.31p 20.75p 6061907
19/09/2025 19.10p 19.54p 18.84p 18.94p 3253959
18/09/2025 18.00p 19.33p 18.00p 19.00p 2797744
17/09/2025 17.30p 19.48p 17.30p 18.62p 6619683
16/09/2025 21.55p 21.55p 17.88p 17.70p 9704937
15/09/2025 21.55p 22.05p 17.37p 17.88p 29102376
12/09/2025 23.00p 23.75p 22.55p 22.65p 1522162
11/09/2025 22.70p 22.85p 22.70p 22.95p 1383957
10/09/2025 22.70p 23.20p 22.40p 22.85p 822634
09/09/2025 22.00p 23.36p 22.00p 22.75p 2305438
08/09/2025 23.50p 23.50p 22.39p 23.00p 680781
05/09/2025 22.00p 23.25p 22.00p 22.55p 1694050
04/09/2025 22.00p 23.00p 21.48p 22.65p 1652212
03/09/2025 20.60p 22.02p 20.37p 21.80p 3209432
02/09/2025 21.65p 21.65p 20.74p 20.70p 3205341
01/09/2025 22.45p 22.45p 20.80p 21.65p 2824554
29/08/2025 22.00p 22.00p 20.55p 20.75p 4903262
28/08/2025 23.55p 23.55p 21.75p 22.00p 1016189
27/08/2025 21.25p 22.50p 21.25p 22.15p 1183951
26/08/2025 21.80p 23.20p 21.47p 21.65p 2262264
22/08/2025 21.05p 23.72p 20.94p 23.50p 6230123
21/08/2025 21.05p 21.25p 20.47p 21.05p 2220233
20/08/2025 21.65p 21.65p 20.89p 21.20p 1335216
19/08/2025 20.35p 21.65p 20.35p 21.50p 2942981
18/08/2025 21.85p 21.85p 20.50p 20.70p 4727785
15/08/2025 21.90p 22.55p 21.40p 21.40p 2012744
14/08/2025 23.00p 23.00p 21.44p 22.00p 3377488
13/08/2025 22.85p 23.00p 21.35p 22.30p 6261206
12/08/2025 22.40p 23.65p 21.35p 21.45p 4744420
11/08/2025 23.50p 24.95p 21.85p 22.00p 7319815
08/08/2025 22.20p 22.90p 20.35p 21.20p 8500892
07/08/2025 23.75p 23.75p 22.01p 22.50p 1295908
06/08/2025 23.75p 23.95p 22.30p 22.85p 800577
05/08/2025 22.40p 23.31p 22.20p 22.50p 1324951
04/08/2025 24.65p 24.65p 22.25p 22.60p 1980230
01/08/2025 23.90p 25.07p 22.85p 22.85p 1035607
31/07/2025 23.90p 24.90p 23.65p 23.95p 576934
30/07/2025 23.00p 25.15p 23.00p 23.95p 1780382
29/07/2025 24.80p 25.00p 23.72p 23.75p 1691683
28/07/2025 26.05p 26.88p 24.55p 24.70p 3133834
25/07/2025 25.35p 26.90p 24.60p 26.45p 3329791
24/07/2025 24.40p 25.55p 22.50p 25.30p 3759996
23/07/2025 23.05p 24.40p 23.05p 23.75p 1334384
22/07/2025 22.85p 23.80p 22.15p 23.25p 1115340
21/07/2025 23.45p 24.00p 22.55p 23.00p 1485363
18/07/2025 23.00p 23.90p 22.05p 23.80p 1422375
17/07/2025 22.45p 23.20p 21.80p 22.65p 3484210
16/07/2025 24.30p 24.30p 22.45p 22.50p 2209248
15/07/2025 22.60p 24.05p 22.60p 23.20p 1662231
14/07/2025 23.35p 23.70p 22.70p 23.15p 1852769
11/07/2025 24.30p 24.60p 23.00p 23.15p 2747620
10/07/2025 25.30p 25.30p 24.05p 24.50p 1440130
09/07/2025 24.95p 25.05p 22.86p 24.50p 2849328
08/07/2025 25.25p 25.50p 24.64p 25.00p 606539
07/07/2025 25.15p 25.80p 24.85p 25.25p 881434
04/07/2025 25.90p 26.15p 25.40p 25.70p 659745
03/07/2025 25.45p 26.20p 25.15p 25.90p 971161
02/07/2025 25.95p 26.20p 25.19p 25.55p 1647338
01/07/2025 25.30p 26.20p 24.40p 25.40p 2932183
30/06/2025 25.30p 27.50p 25.30p 25.40p 5244171
27/06/2025 24.95p 26.79p 24.20p 26.35p 3055629
26/06/2025 24.20p 25.15p 24.16p 24.40p 2162622
25/06/2025 25.50p 25.85p 24.25p 24.40p 1666553
24/06/2025 24.50p 25.20p 24.50p 25.05p 637230
23/06/2025 26.10p 26.10p 24.00p 24.45p 884710
20/06/2025 24.10p 25.31p 24.10p 24.55p 1045488
19/06/2025 24.25p 25.70p 24.05p 24.30p 951682
18/06/2025 25.60p 26.50p 24.60p 24.80p 1031994
17/06/2025 26.00p 26.60p 23.95p 25.70p 1263389
16/06/2025 23.60p 25.45p 23.60p 25.45p 607074
13/06/2025 24.90p 25.65p 24.40p 24.60p 1845704
12/06/2025 24.05p 25.50p 24.00p 25.00p 1104516
11/06/2025 23.60p 25.75p 23.60p 25.25p 1256511
10/06/2025 24.00p 25.65p 24.00p 25.05p 878349
09/06/2025 24.40p 25.65p 23.93p 25.30p 1755880
06/06/2025 24.15p 25.95p 23.74p 24.55p 2315106
05/06/2025 26.00p 27.10p 24.00p 24.65p 3234827
04/06/2025 25.55p 28.00p 24.31p 26.50p 5266033
03/06/2025 26.00p 26.27p 25.15p 25.75p 2206608
02/06/2025 27.70p 28.65p 26.00p 26.30p 2297144
30/05/2025 26.45p 28.53p 26.45p 28.10p 1026510
29/05/2025 27.60p 28.14p 26.94p 27.90p 671949
28/05/2025 27.50p 28.40p 27.05p 27.10p 1429802
27/05/2025 27.40p 27.84p 26.69p 27.55p 1040490
23/05/2025 26.00p 27.90p 26.00p 26.65p 761356
22/05/2025 28.40p 28.40p 26.10p 26.50p 858977
21/05/2025 27.75p 28.40p 27.00p 27.20p 748617
20/05/2025 26.60p 28.50p 26.60p 28.30p 813844
19/05/2025 27.00p 27.95p 26.60p 27.35p 651705
16/05/2025 28.80p 29.90p 27.00p 27.00p 3776309
15/05/2025 25.25p 28.80p 25.25p 28.50p 2553694
14/05/2025 25.25p 26.55p 25.25p 26.25p 755823
13/05/2025 24.35p 27.95p 24.35p 26.50p 3967742
12/05/2025 25.55p 26.35p 25.00p 25.50p 4909886
09/05/2025 25.10p 25.10p 23.31p 24.50p 4854411
08/05/2025 25.00p 26.49p 23.75p 24.10p 5152377
07/05/2025 27.05p 28.10p 25.35p 25.80p 4098427
06/05/2025 27.20p 27.45p 26.10p 27.00p 1397249
02/05/2025 26.60p 28.05p 26.50p 27.10p 1857092
01/05/2025 26.00p 28.51p 26.00p 26.50p 876153
30/04/2025 27.00p 27.00p 25.90p 26.90p 798577
29/04/2025 26.90p 27.75p 25.90p 26.20p 1429332
28/04/2025 25.45p 27.90p 25.45p 26.95p 2304239
25/04/2025 27.50p 27.50p 26.01p 26.35p 2045799
24/04/2025 26.00p 27.60p 26.00p 26.35p 1391836
23/04/2025 25.85p 27.70p 25.60p 26.90p 1506247
22/04/2025 26.60p 27.40p 26.05p 26.40p 1511324
17/04/2025 28.00p 28.25p 26.50p 26.50p 2004342
16/04/2025 28.00p 28.85p 28.00p 28.15p 978840
15/04/2025 28.95p 29.85p 28.00p 28.50p 842428
14/04/2025 28.05p 29.40p 27.97p 29.00p 1777515
11/04/2025 28.60p 29.45p 27.60p 27.80p 1799216
10/04/2025 31.15p 31.15p 28.91p 29.25p 2251523
09/04/2025 28.00p 29.11p 27.35p 27.70p 2407401
08/04/2025 28.95p 30.40p 28.00p 29.75p 2120124
07/04/2025 28.60p 30.93p 27.10p 29.00p 4560391
04/04/2025 32.50p 33.46p 30.44p 31.25p 2445109
03/04/2025 34.10p 35.24p 33.23p 33.70p 1561172
02/04/2025 33.70p 36.30p 33.70p 35.50p 880232
01/04/2025 34.15p 36.28p 32.85p 35.85p 2114705
31/03/2025 35.50p 35.50p 32.91p 33.90p 1426849
28/03/2025 36.00p 37.96p 34.72p 34.92p 1009127
27/03/2025 36.30p 38.33p 36.06p 36.20p 806506
26/03/2025 35.16p 38.56p 34.40p 37.88p 2560935
25/03/2025 33.20p 36.02p 33.20p 35.16p 1491481
24/03/2025 34.50p 37.96p 34.02p 34.82p 5422077
21/03/2025 35.00p 35.48p 32.92p 32.96p 1579153
20/03/2025 35.98p 35.98p 33.23p 35.16p 1363401
19/03/2025 33.00p 34.86p 33.00p 34.38p 1217791
18/03/2025 33.00p 34.58p 33.00p 34.00p 651582
17/03/2025 31.56p 34.48p 31.56p 34.36p 980171
14/03/2025 33.00p 35.30p 30.44p 33.02p 1380093
13/03/2025 32.90p 34.52p 31.93p 33.90p 1345625
12/03/2025 33.00p 33.00p 31.02p 32.90p 714126

*Close Price adjusted for both dividends and splits