Education
About Us
Working with TipRanks
Follow Us
S4 Capital Plc (GB:SFOR)
LSE:SFOR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
20.35
20.95
19.28
19.50
19.50
-3.47%
1,014,352
0.34
Jan 13, 2026
20.60
21.29
19.66
20.20
20.20
-1.70%
2,250,817
0.75
Jan 12, 2026
21.15
22.05
20.40
20.55
20.55
-2.84%
784,317
0.26
Jan 09, 2026
22.00
22.00
20.50
21.15
21.15
+0.24%
1,414,046
0.47
Jan 08, 2026
21.50
21.70
19.60
21.10
21.10
-1.86%
3,182,129
1.07
Jan 07, 2026
22.30
22.50
21.30
21.50
21.50
-4.02%
1,665,794
0.56
Jan 06, 2026
22.90
22.95
21.76
22.40
22.40
-0.44%
2,680,173
0.89
Jan 05, 2026
20.15
22.80
19.96
22.50
22.50
+10.29%
5,632,217
1.83
Jan 02, 2026
20.40
21.40
20.00
20.40
20.40
0.00%
3,863,191
1.27
Dec 31, 2025
18.80
20.95
18.75
20.40
20.40
+7.37%
3,017,005
1.00
Dec 30, 2025
19.56
19.78
18.50
19.00
19.00
0.00%
2,410,217
0.79
Dec 29, 2025
16.10
19.90
16.10
19.00
19.00
+18.01%
8,396,471
2.85
Dec 24, 2025
16.10
16.14
15.92
16.10
16.10
-0.12%
811,580
0.27
Dec 23, 2025
15.90
16.40
15.90
16.12
16.12
-1.23%
1,079,182
0.36
Dec 22, 2025
16.34
16.45
15.94
16.32
16.32
-0.37%
2,705,031
0.88
Dec 19, 2025
16.40
16.68
16.10
16.38
16.38
-0.73%
814,273
0.26
Dec 18, 2025
16.46
16.94
16.46
16.50
16.50
0.00%
610,927
0.19
Dec 17, 2025
16.68
17.04
16.50
16.50
16.50
+0.36%
713,215
0.22
Dec 16, 2025
17.32
17.32
16.40
16.44
16.44
-2.95%
271,474
0.08
Dec 15, 2025
16.70
17.10
15.96
16.94
16.94
+1.44%
2,046,756
0.60
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
Rows: