S4 Capital Plc (GB:SFOR)
LSE:SFOR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
36.70
39.00
36.45
36.90
36.90
0.00%
6,930,444
1.56
Apr 09, 2026
34.60
37.75
34.25
36.90
36.90
+5.58%
6,033,492
1.38
Apr 08, 2026
33.85
36.24
33.00
34.95
34.95
+10.08%
6,070,672
1.42
Apr 07, 2026
30.40
33.50
29.45
31.75
31.75
+4.44%
10,497,420
2.52
Apr 06, 2026
30.40
30.40
27.70
30.40
30.40
0.00%
0
0.00
Apr 03, 2026
30.40
30.40
27.70
30.40
30.40
0.00%
0
0.00
Apr 02, 2026
28.05
30.40
27.70
30.40
30.40
+2.36%
3,312,314
0.77
Apr 01, 2026
27.70
30.05
27.05
29.70
29.70
+6.83%
4,018,470
0.94
Mar 31, 2026
26.65
28.85
25.30
27.80
27.80
+5.10%
6,921,254
1.66
Mar 30, 2026
26.05
27.25
25.41
26.45
26.45
-0.38%
3,875,238
0.93
Mar 27, 2026
25.60
27.40
25.60
26.55
26.55
-2.39%
4,499,024
1.09
Mar 26, 2026
25.20
27.30
24.82
27.20
27.20
+6.67%
10,378,150
2.54
Mar 25, 2026
24.80
26.20
23.95
25.50
25.50
+2.82%
8,315,851
2.10
Mar 24, 2026
22.45
27.00
22.45
24.80
24.80
+21.27%
21,054,820
5.81
Mar 23, 2026
19.24
21.20
18.52
20.45
20.45
+5.09%
5,983,566
1.69
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
Rows: