Education
About Us
Working with TipRanks
Follow Us
S4 Capital Plc (GB:SFOR)
LSE:SFOR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
22.00
22.00
20.50
21.15
21.15
+0.24%
1,414,046
0.48
Jan 08, 2026
21.50
21.70
19.60
21.10
21.10
-1.86%
3,182,129
1.09
Jan 07, 2026
22.30
22.50
21.30
21.50
21.50
-4.02%
1,665,794
0.57
Jan 06, 2026
22.90
22.95
21.76
22.40
22.40
-0.44%
2,680,173
0.93
Jan 05, 2026
20.15
22.80
19.96
22.50
22.50
+10.29%
5,632,217
1.99
Jan 02, 2026
20.40
21.40
20.00
20.40
20.40
0.00%
3,863,191
1.38
Jan 01, 2026
20.40
20.95
18.75
20.40
20.40
0.00%
0
0.00
Dec 31, 2025
18.80
20.95
18.75
20.40
20.40
+7.37%
3,017,005
1.02
Dec 30, 2025
19.56
19.78
18.50
19.00
19.00
0.00%
2,410,217
0.81
Dec 29, 2025
16.10
19.90
16.10
19.00
19.00
+18.01%
8,396,471
2.95
Dec 26, 2025
16.10
16.14
15.92
16.10
16.10
0.00%
0
0.00
Dec 25, 2025
16.10
16.14
15.92
16.10
16.10
0.00%
0
0.00
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
Rows: