S4 Capital (SFOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits