LSE - Delayed Quote
GBp
S4 Capital plc (SFOR.L)
43.00
+3.60
(+9.14%)
At close: November 2 at 4:35:16 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.90
40.54
38.05
39.40
39.40
3,962,011
Oct 29, 2026
43.50
43.95
38.15
38.80
38.80
15,408,528
Oct 28, 2026
48.00
50.30
42.20
43.25
43.25
16,346,734
Oct 27, 2026
49.80
53.60
49.20
53.60
53.60
2,406,087
Oct 26, 2026
50.00
51.00
49.10
50.00
50.00
1,500,955
Oct 23, 2026
48.35
50.00
48.00
49.50
49.50
857,073
Oct 22, 2026
49.80
49.98
48.05
48.75
48.75
2,114,796
Oct 21, 2026
49.60
49.70
48.25
49.60
49.60
1,160,874
Oct 20, 2026
51.20
51.20
47.90
48.70
48.70
883,041
Oct 19, 2026
50.60
52.50
48.40
49.45
49.45
1,732,708
Oct 16, 2026
50.00
54.00
49.55
51.20
51.20
5,279,423
Oct 15, 2026
49.40
49.65
47.55
49.30
49.30
3,665,275
Oct 14, 2026
48.00
50.83
48.00
49.60
49.60
2,128,452
Oct 13, 2026
44.00
49.80
44.00
49.80
49.80
4,228,975
Oct 12, 2026
46.30
47.44
45.00
46.30
46.30
1,052,609
Oct 9, 2026
44.20
47.35
44.20
46.45
46.45
1,553,315
Oct 8, 2026
46.00
46.00
44.36
45.85
45.85
770,834
Oct 7, 2026
46.30
47.08
44.50
45.10
45.10
2,430,351
Oct 6, 2026
43.25
46.56
43.25
45.50
45.50
2,357,737
Oct 5, 2026
44.40
45.60
43.75
43.90
43.90
818,045
Oct 2, 2026
44.50
46.70
44.40
44.40
44.40
801,251
Oct 1, 2026
45.00
46.66
44.70
44.85
44.85
1,201,581
Sep 30, 2026
48.05
48.05
44.45
46.00
46.00
2,379,045
Sep 29, 2026
44.90
47.55
44.50
46.20
46.20
1,676,555
Sep 28, 2026
47.00
47.00
43.95
45.00
45.00
1,803,472
Sep 25, 2026
46.40
46.90
45.50
45.50
45.50
1,087,895
Sep 24, 2026
47.00
47.00
45.40
46.55
46.55
960,593
Sep 23, 2026
46.00
46.45
44.68
46.20
46.20
913,919
Sep 22, 2026
47.00
48.30
45.00
45.00
45.00
1,743,890
Sep 21, 2026
46.10
47.25
45.05
46.05
46.05
611,588
Sep 18, 2026
45.25
46.60
45.00
45.65
45.65
1,086,925
Sep 17, 2026
48.00
48.00
45.30
45.30
45.30
1,252,449
Sep 16, 2026
48.00
48.00
45.70
45.75
45.75
990,520
Sep 15, 2026
49.00
49.00
45.55
45.65
45.65
1,352,416
Sep 14, 2026
49.00
49.00
47.00
47.50
47.50
1,750,649
Sep 11, 2026
46.15
48.15
45.50
47.90
47.90
1,214,060
Sep 10, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
48.75
49.50
45.81
46.15
46.15
3,319,231
Sep 9, 2026
49.00
51.00
49.00
50.10
50.09
1,256,540
Sep 8, 2026
49.70
51.30
49.05
50.20
50.19
977,772
Sep 7, 2026
48.00
49.89
48.00
48.95
48.94
584,511
Sep 4, 2026
49.00
52.00
48.75
49.60
49.59
3,633,365
Sep 3, 2026
47.50
51.23
47.50
50.80
50.79
1,223,732
Sep 2, 2026
49.50
50.20
47.80
48.50
48.49
1,417,443
Sep 1, 2026
47.65
50.30
47.60
49.55
49.54
1,257,944
Aug 28, 2026
51.00
51.00
47.73
49.50
49.49
1,339,074
Aug 27, 2026
48.60
50.20
47.90
49.60
49.59
846,523
Aug 26, 2026
47.00
50.40
47.00
48.60
48.59
828,389
Aug 25, 2026
48.00
49.60
47.15
49.15
49.14
2,883,237
Aug 24, 2026
52.00
52.00
48.10
49.35
49.34
1,223,763
Aug 21, 2026
49.00
51.70
49.00
50.80
50.79
1,534,207
Aug 20, 2026
52.20
52.70
49.78
50.20
50.19
1,911,568
Aug 19, 2026
54.00
54.26
50.60
51.00
50.99
2,648,357
Aug 18, 2026
53.00
55.00
50.10
53.50
53.49
1,860,644
Aug 17, 2026
52.00
55.50
51.05
52.30
52.29
1,198,641
Aug 14, 2026
51.20
55.80
51.20
53.60
53.59
2,950,815
Aug 13, 2026
54.00
54.00
51.73
52.50
52.49
1,543,914
Aug 12, 2026
51.50
54.70
51.40
52.20
52.19
1,398,193
Aug 11, 2026
57.00
57.00
52.60
53.60
53.59
1,973,704
Aug 10, 2026
50.20
56.20
50.20
54.50
54.49
4,243,433
Aug 7, 2026
53.00
56.00
50.00
52.40
52.39
5,820,926
Aug 6, 2026
51.00
56.30
49.50
54.30
54.29
10,198,892
Aug 5, 2026
39.00
51.90
37.80
51.90
51.89
24,101,798
Aug 4, 2026
37.40
40.75
37.40
39.20
39.19
5,537,872
Aug 3, 2026
38.65
39.68
37.30
38.35
38.34
3,144,421
Jul 31, 2026
40.85
40.85
37.65
37.65
37.64
1,155,393
Jul 30, 2026
40.20
42.03
38.75
39.20
39.19
2,401,708
Jul 29, 2026
38.00
43.07
38.00
41.00
40.99
3,522,133
Jul 28, 2026
38.20
40.17
37.38
40.00
39.99
4,759,007
Jul 27, 2026
36.70
38.15
34.35
37.50
37.49
1,757,492
Jul 24, 2026
35.00
36.00
33.66
35.45
35.44
189,348
Jul 23, 2026
37.00
37.00
34.60
35.10
35.09
1,019,327
Jul 22, 2026
35.65
36.50
34.00
36.00
35.99
459,627
Jul 21, 2026
35.80
36.90
34.89
35.90
35.89
1,091,299
Jul 20, 2026
36.95
36.95
35.05
35.40
35.39
430,736
Jul 17, 2026
37.00
37.00
35.15
35.60
35.59
931,110
Jul 16, 2026
35.10
37.05
35.10
36.20
36.19
2,709,770
Jul 15, 2026
35.80
35.80
34.79
35.35
35.34
1,037,189
Jul 14, 2026
35.00
35.55
34.00
35.35
35.34
1,759,043
Jul 13, 2026
35.50
36.37
33.10
35.40
35.39
1,941,321
Jul 10, 2026
33.00
35.15
33.00
34.65
34.64
903,175
Jul 9, 2026
33.00
35.45
33.00
33.90
33.89
542,080
Jul 8, 2026
34.15
35.95
32.60
33.85
33.84
4,547,691
Jul 7, 2026
35.95
36.00
34.15
36.00
35.99
1,654,180
Jul 6, 2026
36.00
37.00
34.35
35.40
35.39
1,669,537
Jul 3, 2026
35.00
37.40
34.85
36.00
35.99
2,397,694
Jul 2, 2026
31.55
37.05
31.55
36.25
36.24
12,218,703
Jul 1, 2026
30.40
33.21
30.40
33.00
32.99
5,603,299
Jun 30, 2026
30.00
31.65
30.00
31.50
31.49
2,101,950
Jun 29, 2026
30.00
31.65
29.10
30.60
30.59
2,920,466
Jun 26, 2026
31.60
31.75
30.00
30.00
29.99
2,306,296
Jun 25, 2026
32.00
33.70
31.05
31.50
31.49
2,015,418
Jun 24, 2026
34.90
34.90
32.25
32.25
32.24
975,747
Jun 23, 2026
32.65
34.05
32.59
33.20
33.19
1,859,886
Jun 22, 2026
35.70
35.70
33.65
33.85
33.84
1,758,635
Jun 19, 2026
33.00
35.20
33.00
34.15
34.14
1,049,280
Jun 18, 2026
36.25
36.25
32.95
34.00
33.99
2,477,506
Jun 17, 2026
35.00
35.75
34.10
34.80
34.79
1,282,139
Jun 16, 2026
37.60
38.40
34.75
34.80
34.79
1,697,593
Jun 15, 2026
37.50
38.88
36.45
37.10
37.09
1,389,341
Jun 12, 2026
36.00
37.74
36.00
37.40
37.39
1,933,302
Jun 11, 2026
34.70
37.20
34.60
36.80
36.79
2,698,206
Jun 10, 2026
34.05
36.95
34.05
36.30
36.29
2,240,448
Jun 9, 2026
37.05
37.43
35.00
35.10
35.09
3,803,343
Jun 8, 2026
38.00
40.00
35.76
37.25
37.24
2,842,808
Jun 5, 2026
41.70
41.95
38.00
38.45
38.44
2,190,363
Jun 4, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
42.30
43.34
39.05
41.55
41.54
2,550,058
Jun 3, 2026
41.15
44.70
41.15
43.30
43.28
1,793,038
Jun 2, 2026
42.00
45.15
42.00
43.40
43.38
1,891,932
Jun 1, 2026
43.00
44.09
42.43
42.85
42.83
1,416,648
May 29, 2026
43.00
43.85
41.10
43.00
42.98
2,011,829
May 28, 2026
40.00
42.30
39.48
41.65
41.63
2,235,852
May 27, 2026
41.15
41.65
40.70
40.95
40.93
2,676,928
May 26, 2026
43.00
45.80
40.85
41.10
41.08
3,356,685
May 22, 2026
41.30
45.27
41.30
44.15
44.13
1,576,366
May 21, 2026
42.65
43.80
41.20
43.35
43.33
1,227,459
May 20, 2026
41.90
42.90
40.40
42.25
42.23
2,303,553
May 19, 2026
39.00
43.67
39.00
41.85
41.83
5,926,672
May 18, 2026
42.00
42.00
39.10
39.95
39.93
1,823,202
May 15, 2026
43.00
43.00
39.35
40.15
40.13
1,694,654
May 14, 2026
39.40
42.35
39.20
41.00
40.98
866,303
May 13, 2026
42.00
42.00
39.95
41.40
41.38
1,671,204
May 12, 2026
46.20
46.20
39.00
40.85
40.83
5,564,736
May 11, 2026
44.00
47.00
44.00
44.80
44.78
6,143,450
May 8, 2026
42.55
47.78
41.90
45.60
45.58
11,213,661
May 7, 2026
41.00
42.52
34.50
41.80
41.78
14,344,379
May 6, 2026
43.00
44.45
40.80
41.75
41.73
3,641,493
May 5, 2026
39.80
43.05
39.65
41.70
41.68
3,324,524
May 1, 2026
41.75
43.45
40.71
40.75
40.73
1,392,038
Apr 30, 2026
43.45
45.80
42.19
43.40
43.38
5,515,716
Apr 29, 2026
43.00
44.25
42.27
43.45
43.43
5,464,435
Apr 28, 2026
39.05
44.00
39.05
42.60
42.58
4,804,880
Apr 27, 2026
40.60
41.95
39.62
40.65
40.63
1,561,584
Apr 24, 2026
40.50
41.31
39.00
40.65
40.63
1,814,700
Apr 23, 2026
42.00
42.45
40.05
40.35
40.33
1,922,001
Apr 22, 2026
41.95
43.40
40.35
41.00
40.98
2,502,609
Apr 21, 2026
39.00
42.38
39.00
42.30
42.28
1,971,013
Apr 20, 2026
40.25
40.25
39.05
39.50
39.48
1,882,557
Apr 17, 2026
38.65
41.80
38.65
40.40
40.38
6,129,325
Apr 16, 2026
40.00
40.00
37.40
38.75
38.73
2,351,289
Apr 15, 2026
38.00
39.83
37.35
38.65
38.63
3,766,817
Apr 14, 2026
38.10
39.90
36.70
37.85
37.83
4,465,316
Apr 13, 2026
38.50
39.00
35.10
38.10
38.08
2,582,512
Apr 10, 2026
36.70
39.00
36.45
36.90
36.88
6,930,444
Apr 9, 2026
34.60
37.75
34.25
36.90
36.88
6,033,491
Apr 8, 2026
33.85
36.24
33.00
34.95
34.93
6,070,672
Apr 7, 2026
30.40
33.50
29.45
31.75
31.73
10,497,423
Apr 2, 2026
28.05
30.40
27.70
30.40
30.38
3,312,314
Apr 1, 2026
27.70
30.05
27.05
29.70
29.68
4,018,470
Mar 31, 2026
26.65
28.85
25.30
27.80
27.79
6,921,253
Mar 30, 2026
26.05
27.25
25.41
26.45
26.44
3,875,237
Mar 27, 2026
25.60
27.40
25.60
26.55
26.54
4,499,023
Mar 26, 2026
25.20
27.30
24.82
27.20
27.19
10,378,159
Mar 25, 2026
24.80
26.20
23.95
25.50
25.49
8,315,851
Mar 24, 2026
22.45
27.00
22.45
24.80
24.79
21,054,825
Mar 23, 2026
19.24
21.20
18.52
20.45
20.44
5,983,566
Mar 20, 2026
20.20
20.60
19.46
19.46
19.45
1,445,559
Mar 19, 2026
19.24
21.00
19.24
19.74
19.73
2,025,924
Mar 18, 2026
20.80
21.80
19.97
20.25
20.24
3,732,491
Mar 17, 2026
20.60
21.30
20.10
20.50
20.49
806,452
Mar 16, 2026
21.00
21.90
20.20
20.80
20.79
1,048,610
Mar 13, 2026
21.00
21.55
20.10
20.90
20.89
1,714,498
Mar 12, 2026
22.00
22.00
20.05
20.20
20.19
1,793,760
Mar 11, 2026
21.50
22.90
20.98
21.30
21.29
1,525,134
Mar 10, 2026
21.45
22.00
21.00
21.95
21.94
1,676,811
Mar 9, 2026
20.90
21.18
20.35
20.50
20.49
1,141,182
Mar 6, 2026
21.50
22.02
20.95
21.35
21.34
1,087,122
Mar 5, 2026
21.35
22.10
20.59
21.30
21.29
1,119,232
Mar 4, 2026
20.00
21.50
19.14
21.25
21.24
1,314,769
Mar 3, 2026
20.00
21.50
19.86
20.50
20.49
5,192,236
Mar 2, 2026
19.94
21.70
21.05
21.05
21.04
4,800,505
Feb 27, 2026
20.55
20.82
18.90
20.50
20.49
35,137,288
Feb 26, 2026
21.20
21.75
20.50
20.50
20.49
3,602,430
Feb 25, 2026
21.05
21.80
20.50
21.00
20.99
2,773,084
Feb 24, 2026
21.05
21.45
20.80
20.80
20.79
3,086,295
Feb 23, 2026
21.55
22.20
21.10
21.10
21.09
2,942,152
Feb 20, 2026
21.95
22.30
21.54
22.00
21.99
6,408,893
Feb 19, 2026
22.60
22.95
21.94
22.00
21.99
2,461,763
Feb 18, 2026
22.70
23.20
22.14
22.55
22.54
2,790,397
Feb 17, 2026
22.85
23.15
22.60
22.90
22.89
1,987,015
Feb 16, 2026
23.35
23.95
22.50
22.70
22.69
3,635,856
Feb 13, 2026
23.35
24.98
23.15
23.80
23.79
4,147,855
Feb 12, 2026
24.05
25.30
23.35
23.40
23.39
3,388,741
Feb 11, 2026
26.00
26.00
24.15
24.20
24.19
2,881,209
Feb 10, 2026
25.70
25.70
24.45
25.10
25.09
2,577,648
Feb 9, 2026
25.90
25.90
23.85
24.55
24.54
1,431,223
Feb 6, 2026
23.30
25.25
23.30
24.70
24.69
2,174,110
Feb 5, 2026
24.05
25.50
23.75
24.20
24.19
3,056,190
Feb 4, 2026
24.50
26.15
24.50
24.95
24.94
3,484,759
Feb 3, 2026
27.10
27.70
24.48
25.15
25.14
4,315,158
Feb 2, 2026
25.40
27.65
25.40
26.95
26.94
6,596,995
Jan 30, 2026
26.50
28.25
26.50
26.50
26.49
1,816,130
Jan 29, 2026
27.90
28.45
26.66
27.30
27.29
3,949,049
Jan 28, 2026
27.80
28.75
26.85
27.15
27.14
3,493,970
Jan 27, 2026
27.75
30.95
26.15
28.25
28.24
9,352,642
Jan 26, 2026
21.45
28.70
21.00
28.35
28.34
26,345,654
Jan 23, 2026
18.44
20.55
18.44
19.38
19.37
2,384,966
Jan 22, 2026
18.78
19.48
18.56
19.34
19.33
3,335,841
Jan 21, 2026
18.70
18.78
18.11
18.56
18.55
1,162,803
Jan 20, 2026
18.62
18.98
17.71
18.30
18.29
1,890,959
Jan 19, 2026
19.50
19.98
18.75
18.98
18.97
923,999
Jan 16, 2026
21.25
21.25
19.42
19.64
19.63
946,184
Jan 15, 2026
19.46
21.00
19.40
20.45
20.44
1,046,537
Jan 14, 2026
20.35
20.95
19.28
19.50
19.49
1,014,351
Jan 13, 2026
20.60
21.29
19.66
20.20
20.19
2,250,816
Jan 12, 2026
21.15
22.05
20.40
20.55
20.54
784,317
Jan 9, 2026
22.00
22.00
20.50
21.15
21.14
1,414,046
Jan 8, 2026
21.50
21.70
19.60
21.10
21.09
3,182,128
Jan 7, 2026
22.30
22.50
21.30
21.50
21.49
1,665,794
Jan 6, 2026
22.90
22.95
21.76
22.40
22.39
2,680,172
Jan 5, 2026
20.15
22.80
19.96
22.50
22.49
5,632,217
Jan 2, 2026
20.40
21.40
20.00
20.40
20.39
3,863,190
Dec 31, 2025
18.80
20.95
18.75
20.40
20.39
3,017,005
Dec 30, 2025
19.56
19.78
18.50
19.00
18.99
2,410,216
Dec 29, 2025
16.10
19.90
16.10
19.00
18.99
8,396,470
Dec 24, 2025
16.10
16.14
15.92
16.10
16.09
811,579
Dec 23, 2025
15.90
16.40
15.90
16.12
16.11
1,079,182
Dec 22, 2025
16.34
16.45
15.94
16.32
16.31
2,705,031
Dec 19, 2025
16.40
16.68
16.10
16.38
16.37
814,272
Dec 18, 2025
16.46
16.94
16.46
16.50
16.49
610,927
Dec 17, 2025
16.68
17.04
16.50
16.50
16.49
713,214
Dec 16, 2025
17.32
17.32
16.40
16.44
16.43
271,474
Dec 15, 2025
16.70
17.10
15.96
16.94
16.93
2,046,756
Dec 12, 2025
16.70
17.00
16.30
16.70
16.69
1,095,824
Dec 11, 2025
15.90
16.94
15.90
16.50
16.49
1,031,508
Dec 10, 2025
16.10
16.70
16.06
16.18
16.17
1,029,156
Dec 9, 2025
16.04
16.52
15.92
16.52
16.51
642,031
Dec 8, 2025
18.00
18.00
16.00
16.08
16.07
2,411,199
Dec 5, 2025
16.50
17.38
16.50
16.58
16.57
1,542,732
Dec 4, 2025
16.24
16.92
16.00
16.90
16.89
1,477,895
Dec 3, 2025
16.20
16.76
16.08
16.24
16.23
2,617,123
Dec 2, 2025
16.20
17.20
16.20
16.74
16.73
548,137
Dec 1, 2025
17.24
17.66
16.47
16.72
16.71
1,982,813
Nov 28, 2025
17.00
17.96
16.30
17.08
17.07
1,949,389
Nov 27, 2025
16.20
17.00
16.20
16.94
16.93
2,983,500
Nov 26, 2025
16.12
17.23
15.89
16.30
16.29
3,904,154
Nov 25, 2025
15.70
16.92
15.70
15.98
15.97
4,362,724
Nov 24, 2025
16.90
17.00
15.70
16.60
16.59
11,670,716
Nov 21, 2025
18.12
18.88
17.64
17.70
17.69
4,728,797
Nov 20, 2025
18.00
18.84
17.62
18.48
18.47
4,268,232
Nov 19, 2025
18.00
19.00
18.00
18.72
18.71
1,596,752
Nov 18, 2025
19.44
19.64
18.40
18.74
18.73
5,723,317
Nov 17, 2025
19.52
20.39
19.47
19.64
19.63
1,480,372
Nov 14, 2025
19.88
20.20
19.38
19.70
19.69
4,437,841
Nov 13, 2025
20.20
20.75
20.00
20.10
20.09
2,443,444
Nov 12, 2025
21.50
21.50
20.35
20.35
20.34
2,845,233
Nov 11, 2025
20.30
21.50
19.60
21.50
21.49
3,971,741
Nov 10, 2025
19.56
20.95
19.56
20.45
20.44
2,425,702
Nov 7, 2025
20.50
20.95
19.76
20.00
19.99
8,717,048
Nov 6, 2025
22.20
22.20
19.20
20.20
20.19
23,699,672
Nov 5, 2025
23.00
23.50
21.70
21.75
21.74
1,310,535
Nov 4, 2025
23.55
24.05
22.55
22.55
22.54
1,103,561
Nov 3, 2025
23.40
24.40
23.40
23.75
23.74
2,129,096
