S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/03/2025 33.00p 33.00p 30.12p 31.78p 847751
10/03/2025 32.56p 32.56p 30.17p 31.56p 945398
07/03/2025 28.26p 32.47p 28.26p 32.16p 1279693
06/03/2025 29.38p 30.66p 28.44p 29.64p 1449996
05/03/2025 29.20p 30.20p 28.56p 29.02p 1329217
04/03/2025 30.00p 31.39p 27.02p 28.32p 3383676
03/03/2025 29.30p 31.74p 29.30p 29.68p 1499780
28/02/2025 33.32p 33.32p 30.00p 30.00p 2751653
27/02/2025 31.98p 34.80p 31.24p 32.12p 1693426
26/02/2025 32.10p 34.00p 31.92p 32.72p 567622
25/02/2025 31.32p 32.11p 30.86p 31.68p 1784658
24/02/2025 32.00p 33.64p 31.38p 31.92p 955154
21/02/2025 33.30p 34.14p 32.24p 32.96p 370817
20/02/2025 33.10p 33.36p 32.44p 32.90p 2415131
19/02/2025 33.40p 34.42p 32.78p 32.88p 1049372
18/02/2025 33.62p 34.90p 33.16p 33.44p 1998569
17/02/2025 33.10p 34.94p 32.66p 33.86p 1618920
14/02/2025 33.10p 34.90p 32.50p 33.10p 3347451
13/02/2025 35.00p 35.00p 32.75p 33.00p 2072838
12/02/2025 35.00p 36.34p 33.70p 33.90p 1074601
11/02/2025 35.34p 36.98p 35.02p 35.14p 1367724
10/02/2025 35.34p 37.08p 35.34p 35.86p 688147
07/02/2025 38.50p 38.50p 35.23p 36.20p 3448305
06/02/2025 36.52p 37.83p 36.26p 36.74p 1639861
05/02/2025 36.10p 39.54p 36.10p 37.30p 1898894
04/02/2025 36.10p 38.80p 36.10p 37.32p 652808
03/02/2025 37.16p 38.28p 36.50p 36.96p 1316371
31/01/2025 37.64p 38.98p 36.06p 37.40p 2222455
30/01/2025 36.00p 39.19p 36.00p 37.58p 1901063
29/01/2025 36.22p 38.30p 36.22p 37.00p 1501944
28/01/2025 36.72p 42.00p 35.50p 36.02p 15303824
27/01/2025 36.00p 36.00p 33.00p 33.48p 1896363
24/01/2025 34.18p 36.45p 34.18p 34.54p 1296819
23/01/2025 34.12p 36.30p 34.12p 35.84p 2134653
22/01/2025 36.02p 37.31p 34.84p 35.40p 2051502
21/01/2025 34.78p 38.45p 33.48p 36.56p 3354833
20/01/2025 34.78p 35.09p 33.00p 34.74p 1162151
17/01/2025 33.00p 34.66p 33.00p 34.10p 1108842
16/01/2025 32.00p 33.49p 32.00p 33.10p 1313924
15/01/2025 32.00p 33.07p 32.00p 32.44p 1040508
14/01/2025 33.50p 33.50p 31.62p 31.74p 694818
13/01/2025 33.00p 33.14p 31.66p 32.38p 1175044
10/01/2025 31.80p 32.34p 31.42p 32.32p 781979
09/01/2025 31.72p 33.56p 31.12p 31.80p 1510797
08/01/2025 32.10p 33.94p 31.64p 32.50p 737074
07/01/2025 32.80p 33.92p 31.82p 32.32p 819078
06/01/2025 31.00p 33.20p 31.00p 32.82p 993315
03/01/2025 32.00p 34.00p 31.42p 32.04p 1129234
02/01/2025 32.80p 33.74p 31.92p 32.80p 1279664
31/12/2024 31.88p 33.90p 31.88p 32.80p 179807
30/12/2024 33.34p 33.56p 31.42p 32.94p 1923515
27/12/2024 34.00p 34.98p 32.40p 32.68p 715330
24/12/2024 34.76p 34.76p 33.00p 34.00p 208300
23/12/2024 33.00p 34.50p 32.90p 33.22p 1233991
20/12/2024 36.48p 37.38p 33.34p 33.34p 925524
19/12/2024 36.42p 37.84p 35.26p 35.50p 1401346
18/12/2024 36.02p 37.50p 36.00p 36.98p 804206
17/12/2024 36.00p 37.82p 35.20p 36.12p 1029720
16/12/2024 38.00p 38.86p 35.80p 36.42p 1295666
13/12/2024 38.00p 38.98p 37.72p 38.00p 812279
12/12/2024 38.00p 39.40p 37.04p 38.40p 956545
11/12/2024 38.00p 39.68p 37.76p 38.36p 907350
10/12/2024 37.00p 39.64p 37.00p 38.00p 870537
09/12/2024 40.00p 41.09p 38.00p 38.10p 2856367
06/12/2024 38.00p 40.34p 37.90p 39.60p 2145099
05/12/2024 38.70p 39.02p 37.06p 38.00p 1193608
04/12/2024 36.36p 39.08p 36.36p 38.52p 1618861
03/12/2024 36.00p 38.16p 35.14p 36.48p 1530675
02/12/2024 36.40p 36.96p 35.27p 36.00p 416980
29/11/2024 35.70p 37.48p 35.60p 36.16p 989613
28/11/2024 35.00p 36.56p 35.00p 35.70p 551739
27/11/2024 36.96p 36.96p 35.22p 35.34p 1154015
26/11/2024 36.96p 36.96p 35.16p 35.52p 1959301
25/11/2024 35.00p 36.82p 35.00p 36.42p 3208932
22/11/2024 35.00p 36.39p 34.32p 35.56p 2646491
21/11/2024 33.98p 38.63p 33.98p 35.40p 8581672
20/11/2024 34.00p 34.00p 31.71p 33.66p 2319578
19/11/2024 31.02p 33.01p 30.04p 32.54p 2641481
18/11/2024 30.00p 32.14p 30.00p 30.98p 1702680
15/11/2024 31.20p 31.74p 30.00p 30.58p 1008744
14/11/2024 31.00p 32.38p 30.00p 30.62p 2301081
13/11/2024 30.00p 31.60p 28.94p 31.00p 8640606
12/11/2024 33.00p 33.00p 30.52p 30.72p 2392765
11/11/2024 33.20p 33.51p 32.56p 32.64p 882040
08/11/2024 34.00p 34.00p 32.00p 32.94p 3005304
07/11/2024 35.00p 36.90p 32.62p 33.20p 10896628
06/11/2024 36.72p 40.80p 36.72p 39.46p 2960149
05/11/2024 37.38p 38.00p 36.63p 36.70p 879966
04/11/2024 39.00p 39.26p 37.38p 37.38p 1045111
01/11/2024 37.54p 38.96p 37.54p 38.24p 635092
31/10/2024 38.00p 40.62p 37.24p 37.56p 1492828
30/10/2024 39.14p 40.23p 37.40p 38.14p 864871
29/10/2024 40.00p 40.00p 37.59p 37.88p 612088
28/10/2024 38.00p 42.15p 37.32p 38.28p 545134
25/10/2024 38.16p 39.56p 37.48p 37.82p 1203714
24/10/2024 38.16p 39.92p 38.16p 38.72p 492624
23/10/2024 40.00p 41.03p 38.20p 38.72p 3883092
22/10/2024 38.70p 39.54p 38.27p 39.30p 715916
21/10/2024 38.14p 40.98p 38.14p 38.72p 2588689
18/10/2024 43.00p 43.00p 38.72p 39.48p 2566851
17/10/2024 40.10p 42.66p 39.00p 41.00p 1971756
16/10/2024 40.00p 40.90p 39.02p 39.28p 1701283
15/10/2024 38.06p 40.00p 37.16p 39.96p 1589940
14/10/2024 38.00p 38.68p 37.56p 37.90p 1086192
11/10/2024 39.52p 40.16p 38.50p 38.80p 2189244
10/10/2024 38.50p 40.86p 38.50p 39.50p 1271226
09/10/2024 40.98p 42.16p 38.52p 39.78p 2276005
08/10/2024 39.22p 42.38p 39.22p 41.00p 2133828
07/10/2024 37.58p 41.78p 37.58p 40.50p 2313080
04/10/2024 38.00p 39.70p 38.00p 39.44p 2310047
03/10/2024 37.04p 38.64p 37.00p 37.96p 1488196
02/10/2024 38.00p 39.13p 37.06p 38.08p 4870491
01/10/2024 38.10p 40.72p 38.10p 38.38p 2017133
30/09/2024 42.00p 42.00p 38.28p 38.76p 2666570
27/09/2024 39.00p 42.00p 39.00p 40.42p 2557639
26/09/2024 39.22p 41.98p 39.22p 39.48p 2134058
25/09/2024 41.00p 41.88p 39.12p 39.66p 4136223
24/09/2024 42.00p 43.68p 41.40p 41.42p 3641584
23/09/2024 42.14p 43.48p 41.50p 43.00p 3904690
20/09/2024 43.18p 43.58p 41.38p 42.16p 16751085
19/09/2024 38.70p 43.60p 38.00p 42.34p 13048040
18/09/2024 44.00p 45.52p 43.88p 45.00p 2751235
17/09/2024 44.00p 45.39p 44.00p 44.62p 1174994
16/09/2024 45.00p 47.22p 44.55p 45.00p 2022471
13/09/2024 44.70p 46.92p 44.70p 45.28p 2777292
12/09/2024 47.00p 49.28p 45.00p 45.00p 7306331
11/09/2024 47.00p 49.26p 46.30p 47.00p 1311535
10/09/2024 48.00p 49.04p 46.24p 47.76p 2616655
09/09/2024 50.50p 51.95p 48.38p 48.38p 1943466
06/09/2024 56.00p 56.00p 50.60p 50.95p 5696945
05/09/2024 53.00p 56.70p 53.00p 54.15p 1505330
04/09/2024 52.00p 55.37p 50.10p 54.50p 2043167
03/09/2024 53.00p 56.15p 52.52p 53.00p 1245171
02/09/2024 55.00p 56.55p 53.10p 53.60p 1226562
30/08/2024 56.00p 57.50p 55.60p 55.60p 1630998
29/08/2024 56.00p 60.10p 56.00p 56.75p 1848535
28/08/2024 60.20p 61.77p 56.34p 57.05p 2585105
27/08/2024 63.50p 64.81p 59.75p 60.25p 1831713
23/08/2024 64.50p 66.75p 62.25p 63.65p 4298566
22/08/2024 57.10p 64.27p 57.10p 64.15p 3702279
21/08/2024 59.00p 59.75p 57.85p 58.70p 3356667
20/08/2024 62.55p 62.65p 58.60p 58.70p 1421588
19/08/2024 60.40p 63.64p 59.22p 59.50p 4489433
16/08/2024 56.70p 65.00p 55.30p 60.55p 5031906
15/08/2024 52.70p 58.00p 52.30p 57.20p 2450124
14/08/2024 53.90p 54.95p 52.80p 53.25p 2169447
13/08/2024 53.20p 55.80p 51.30p 53.15p 1912640
12/08/2024 51.70p 52.92p 51.05p 52.40p 1214747
09/08/2024 49.00p 53.66p 49.00p 51.65p 832890
08/08/2024 49.00p 51.50p 49.00p 51.50p 828102
07/08/2024 50.80p 52.95p 50.45p 50.45p 1362653
06/08/2024 48.68p 51.50p 47.74p 51.05p 915590
05/08/2024 49.02p 53.20p 45.02p 49.34p 4400799
02/08/2024 55.00p 55.30p 49.68p 50.75p 2488516
01/08/2024 54.80p 58.50p 51.95p 55.00p 2155154
31/07/2024 55.00p 55.00p 53.18p 53.70p 591980
30/07/2024 52.40p 55.00p 52.25p 53.00p 810003
29/07/2024 55.00p 55.50p 51.99p 52.20p 1139561
26/07/2024 52.65p 54.25p 52.52p 53.70p 460218
25/07/2024 54.95p 54.95p 51.90p 52.95p 398912
24/07/2024 54.95p 54.95p 52.05p 53.60p 446773
23/07/2024 56.00p 56.00p 51.90p 52.85p 858242
22/07/2024 51.90p 55.95p 51.90p 52.95p 734387
19/07/2024 55.95p 56.00p 52.00p 52.35p 626378
18/07/2024 52.40p 55.00p 51.00p 53.50p 1430431
17/07/2024 53.00p 54.50p 51.15p 51.70p 1102417
16/07/2024 53.00p 54.60p 53.00p 53.40p 1230172
15/07/2024 54.50p 54.60p 53.05p 54.20p 772293
12/07/2024 54.00p 55.60p 53.30p 53.70p 837376
11/07/2024 55.00p 56.95p 53.75p 54.75p 683017
10/07/2024 53.40p 56.50p 53.17p 54.60p 1032839
09/07/2024 58.00p 60.00p 53.15p 53.15p 4099518
08/07/2024 54.90p 59.95p 51.05p 57.70p 5284406
05/07/2024 51.40p 54.60p 50.00p 53.85p 3744188
04/07/2024 50.00p 52.35p 49.60p 50.90p 3723508
03/07/2024 51.40p 52.05p 48.02p 49.34p 3275072
02/07/2024 47.00p 50.50p 44.00p 48.74p 4434700
01/07/2024 44.00p 46.76p 42.20p 45.78p 2887844
28/06/2024 43.00p 44.98p 41.80p 42.20p 1870940
27/06/2024 44.00p 45.70p 43.02p 43.04p 1058409
26/06/2024 44.00p 45.23p 42.58p 43.50p 1672228
25/06/2024 47.64p 48.28p 43.65p 44.10p 2332260
24/06/2024 45.00p 48.26p 45.00p 46.48p 1689076
21/06/2024 46.30p 48.47p 45.10p 46.08p 2000862
20/06/2024 47.00p 48.90p 45.88p 45.88p 685085
19/06/2024 47.02p 49.78p 46.00p 46.00p 1249207
18/06/2024 46.10p 49.78p 46.10p 48.36p 1800723
17/06/2024 47.54p 49.72p 46.68p 48.26p 1109190
14/06/2024 49.70p 49.80p 45.30p 48.60p 2301427
13/06/2024 50.70p 50.70p 47.18p 47.38p 1212671
12/06/2024 48.00p 50.20p 47.80p 50.05p 1915589
11/06/2024 48.42p 49.70p 46.00p 46.96p 1867036
10/06/2024 47.18p 49.68p 46.80p 47.48p 1468222
07/06/2024 49.00p 50.30p 47.18p 47.18p 1891623
06/06/2024 51.00p 54.45p 47.92p 50.10p 2420321
05/06/2024 51.00p 53.84p 51.00p 51.90p 1404761
04/06/2024 54.45p 55.00p 52.00p 52.55p 1182723
03/06/2024 52.70p 56.36p 50.05p 53.85p 2397400
31/05/2024 50.00p 53.55p 50.00p 52.90p 935741
30/05/2024 50.00p 53.60p 50.00p 51.40p 1880757

*Close Price adjusted for both dividends and splits