Education
About Us
Working with TipRanks
Follow Us
S4 Capital Plc (GB:SFOR)
LSE:SFOR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
16.70
17.00
16.30
16.70
16.70
+1.21%
1,095,824
0.31
Dec 11, 2025
15.90
16.94
15.90
16.50
16.50
+1.98%
1,031,509
0.26
Dec 10, 2025
16.10
16.70
16.06
16.18
16.18
-2.06%
1,029,156
0.26
Dec 09, 2025
16.04
16.52
15.92
16.52
16.52
+2.74%
642,031
0.16
Dec 08, 2025
18.00
18.00
16.00
16.08
16.08
-3.02%
2,411,200
0.60
Dec 05, 2025
16.50
17.38
16.50
16.58
16.58
-1.89%
1,542,733
0.39
Dec 04, 2025
16.24
16.92
16.00
16.90
16.90
+4.06%
1,477,895
0.37
Dec 03, 2025
16.20
16.76
16.08
16.24
16.24
-2.99%
2,617,124
0.66
Dec 02, 2025
16.20
17.20
16.20
16.74
16.74
+0.12%
548,138
0.14
Dec 01, 2025
17.24
17.66
16.47
16.72
16.72
-2.11%
1,982,814
0.49
Nov 28, 2025
17.00
17.96
16.30
17.08
17.08
+0.83%
1,949,390
0.48
Nov 27, 2025
16.20
17.00
16.20
16.94
16.94
+3.93%
2,983,501
0.74
Nov 26, 2025
16.12
17.23
15.89
16.30
16.30
+2.00%
3,904,155
0.97
Nov 25, 2025
15.70
16.92
15.70
15.98
15.98
-3.73%
4,362,725
1.09
Nov 24, 2025
16.90
17.00
15.70
16.60
16.60
-6.21%
11,670,710
3.05
Nov 21, 2025
18.12
18.88
17.64
17.70
17.70
-4.22%
4,728,797
1.25
Nov 20, 2025
18.00
18.84
17.62
18.48
18.48
-1.28%
4,268,232
1.12
Nov 19, 2025
18.00
19.00
18.00
18.72
18.72
-0.11%
1,596,753
0.42
Nov 18, 2025
19.44
19.64
18.40
18.74
18.74
-4.58%
5,723,317
1.52
Nov 17, 2025
19.52
20.39
19.47
19.64
19.64
-0.30%
1,480,372
0.39
Nov 14, 2025
19.88
20.20
19.38
19.70
19.70
-1.99%
4,437,841
1.17
Nov 13, 2025
20.20
20.75
20.00
20.10
20.10
-1.23%
2,443,444
0.65
Nov 12, 2025
21.50
21.50
20.35
20.35
20.35
-5.35%
2,845,233
0.75
Nov 11, 2025
20.30
21.50
19.60
21.50
21.50
+5.13%
3,971,742
1.04
Nov 10, 2025
19.56
20.95
19.56
20.45
20.45
+2.25%
2,425,702
0.63
Nov 07, 2025
20.50
20.95
19.76
20.00
20.00
-0.99%
8,717,049
2.27
Nov 06, 2025
22.20
22.20
19.20
20.20
20.20
-7.13%
23,699,670
6.54
Nov 05, 2025
23.00
23.50
21.70
21.75
21.75
-3.55%
1,310,536
0.36
Nov 04, 2025
23.55
24.05
22.55
22.55
22.55
-5.05%
1,103,561
0.30
Nov 03, 2025
23.40
24.40
23.40
23.75
23.75
+0.85%
2,129,096
0.59
Oct 31, 2025
23.10
24.00
23.05
23.55
23.55
+0.64%
1,056,038
0.29
Oct 30, 2025
23.90
24.85
22.70
23.40
23.40
-1.68%
2,271,001
0.63
Oct 29, 2025
25.00
25.00
23.60
23.80
23.80
-3.45%
1,514,699
0.42
Oct 28, 2025
25.00
25.00
24.00
24.65
24.65
+0.61%
968,532
0.27
Oct 27, 2025
24.30
24.60
23.55
24.50
24.50
+3.16%
2,577,076
0.72
Oct 24, 2025
23.70
23.88
23.10
23.75
23.75
+2.81%
1,402,157
0.39
Oct 23, 2025
23.75
23.75
22.52
23.10
23.10
+0.22%
982,038
0.27
Oct 22, 2025
21.75
23.05
20.95
23.05
23.05
+5.98%
6,034,547
1.67
Oct 21, 2025
22.80
22.80
21.05
21.75
21.75
0.00%
2,561,910
0.71
Oct 20, 2025
21.00
22.50
21.00
21.75
21.75
-0.91%
1,536,375
0.43
Oct 17, 2025
21.70
22.10
20.05
21.95
21.95
+1.15%
3,289,678
0.92
Oct 16, 2025
21.20
21.95
20.75
21.70
21.70
+0.70%
3,988,132
1.13
Oct 15, 2025
21.05
22.00
21.00
21.55
21.55
+0.70%
3,603,513
1.02
Oct 14, 2025
22.55
22.60
21.33
21.40
21.40
-5.10%
4,247,944
1.22
Oct 13, 2025
23.00
23.20
22.00
22.55
22.55
+1.81%
749,122
0.21
Oct 10, 2025
22.55
23.25
22.15
22.15
22.15
-1.77%
1,378,434
0.39
Oct 09, 2025
23.50
23.90
22.50
22.55
22.55
-3.22%
1,816,938
0.52
Oct 08, 2025
23.60
24.21
23.15
23.30
23.30
-2.71%
1,350,974
0.38
Oct 07, 2025
25.00
25.00
23.05
23.95
23.95
-0.62%
2,480,485
0.70
Oct 06, 2025
25.10
25.35
24.05
24.10
24.10
-4.17%
2,480,930
0.71
Rows: