Education
About Us
Working with TipRanks
Follow Us
S4 Capital Plc (GB:SFOR)
LSE:SFOR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
20.20
20.60
19.46
19.46
19.46
-1.42%
1,445,559
0.41
Mar 19, 2026
19.24
21.00
19.24
19.74
19.74
-2.52%
2,025,925
0.57
Mar 18, 2026
20.80
21.80
19.97
20.25
20.25
-1.22%
3,732,492
1.07
Mar 17, 2026
20.60
21.30
20.10
20.50
20.50
-1.44%
806,453
0.23
Mar 16, 2026
21.00
21.90
20.20
20.80
20.80
-0.48%
1,048,611
0.30
Mar 13, 2026
21.00
21.55
20.10
20.90
20.90
+3.47%
1,714,499
0.49
Mar 12, 2026
22.00
22.00
20.05
20.20
20.20
-5.16%
1,793,761
0.52
Mar 11, 2026
21.50
22.90
20.98
21.30
21.30
-2.96%
1,525,135
0.44
Mar 10, 2026
21.45
22.00
21.00
21.95
21.95
+7.07%
1,676,812
0.49
Mar 09, 2026
20.90
21.18
20.35
20.50
20.50
-3.98%
1,141,183
0.33
Mar 06, 2026
21.50
22.02
20.95
21.35
21.35
+0.23%
1,087,122
0.32
Mar 05, 2026
21.35
22.11
20.59
21.30
21.30
+0.24%
1,119,233
0.32
Mar 04, 2026
20.00
21.50
19.14
21.25
21.25
+3.66%
1,314,769
0.38
Mar 03, 2026
20.00
21.50
19.86
20.50
20.50
-2.61%
5,192,237
1.52
Mar 02, 2026
19.94
21.70
19.14
21.05
21.05
+2.68%
4,800,505
1.42
Feb 27, 2026
20.55
20.82
18.90
20.50
20.50
0.00%
35,137,281
12.43
Feb 26, 2026
21.20
21.75
20.50
20.50
20.50
-2.38%
3,602,431
1.29
Feb 25, 2026
21.05
21.80
20.50
21.00
21.00
+0.96%
2,773,084
0.99
Feb 24, 2026
21.05
21.45
20.80
20.80
20.80
-1.42%
3,086,296
1.11
Feb 23, 2026
21.55
22.20
21.10
21.10
21.10
-4.09%
2,942,153
1.05
Feb 20, 2026
21.95
22.30
21.54
22.00
22.00
0.00%
6,408,893
2.31
Feb 19, 2026
22.60
22.95
21.94
22.00
22.00
-2.44%
2,461,764
0.84
Feb 18, 2026
22.70
23.20
22.14
22.55
22.55
-1.53%
2,790,397
0.95
Feb 17, 2026
22.85
23.15
22.60
22.90
22.90
-3.78%
1,987,016
0.67
Feb 16, 2026
23.35
23.95
22.50
22.70
22.70
-4.62%
3,635,857
1.23
Feb 13, 2026
23.35
24.98
23.15
23.80
23.80
+1.71%
4,147,855
1.39
Feb 12, 2026
24.05
25.30
23.35
23.40
23.40
-3.31%
3,388,742
1.15
Feb 11, 2026
26.00
26.00
24.15
24.20
24.20
-3.59%
2,881,209
0.97
Feb 10, 2026
25.70
25.70
24.45
25.10
25.10
+2.24%
2,577,649
0.87
Feb 09, 2026
25.90
25.90
23.85
24.55
24.55
-0.61%
1,431,223
0.48
Feb 06, 2026
23.30
25.25
23.30
24.70
24.70
+2.07%
2,174,110
0.72
Feb 05, 2026
24.05
25.50
23.75
24.20
24.20
-3.01%
3,056,190
1.02
Feb 04, 2026
24.50
26.15
24.50
24.95
24.95
-0.80%
3,484,759
1.13
Feb 03, 2026
27.10
27.70
24.48
25.15
25.15
-6.68%
4,315,159
1.27
Feb 02, 2026
25.40
27.65
25.40
26.95
26.95
+1.70%
6,596,995
1.99
Jan 30, 2026
26.50
28.25
26.50
26.50
26.50
-2.93%
1,816,130
0.55
Jan 29, 2026
27.90
28.45
26.66
27.30
27.30
+0.55%
3,949,050
1.21
Jan 28, 2026
27.80
28.75
26.85
27.15
27.15
-3.89%
3,493,971
1.08
Jan 27, 2026
27.75
30.95
26.15
28.25
28.25
-0.35%
9,352,642
2.99
Jan 26, 2026
21.45
28.70
21.00
28.35
28.35
+46.28%
26,345,650
9.65
Jan 23, 2026
18.44
20.55
18.44
19.38
19.38
+0.21%
2,384,967
0.88
Jan 22, 2026
18.78
19.48
18.56
19.34
19.34
+4.20%
3,335,842
1.24
Jan 21, 2026
18.70
18.78
18.11
18.56
18.56
+1.42%
1,162,803
0.43
Jan 20, 2026
18.62
18.98
17.71
18.30
18.30
-3.58%
1,890,959
0.70
Jan 19, 2026
19.50
19.98
18.75
18.98
18.98
-3.36%
923,999
0.33
Jan 16, 2026
21.25
21.25
19.42
19.64
19.64
-3.96%
946,185
0.34
Jan 15, 2026
19.46
21.00
19.40
20.45
20.45
+4.87%
1,046,538
0.37
Jan 14, 2026
20.35
20.95
19.28
19.50
19.50
-3.47%
1,014,352
0.36
Jan 13, 2026
20.60
21.29
19.66
20.20
20.20
-1.70%
2,250,817
0.79
Jan 12, 2026
21.15
22.05
20.40
20.55
20.55
-2.84%
784,317
0.27
Rows: