S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 55.000 | 56.550 | 53.100 | 53.600 | 48.913 | 1,226,562 |
| 2024-08-30 | 56.000 | 57.500 | 55.600 | 55.600 | 50.738 | 1,646,648 |
| 2024-08-29 | 56.000 | 60.100 | 56.000 | 56.750 | 51.787 | 1,848,535 |
| 2024-08-28 | 60.200 | 61.773 | 56.340 | 57.050 | 52.061 | 2,585,105 |
| 2024-08-27 | 63.500 | 64.810 | 59.748 | 60.250 | 54.981 | 1,831,713 |
| 2024-08-23 | 64.500 | 66.750 | 62.250 | 63.650 | 58.084 | 4,298,566 |
| 2024-08-22 | 57.100 | 64.267 | 57.100 | 64.150 | 58.540 | 3,702,279 |
| 2024-08-21 | 59.000 | 59.750 | 57.845 | 58.700 | 53.567 | 3,356,667 |
| 2024-08-20 | 62.550 | 62.650 | 58.600 | 58.700 | 53.567 | 1,421,588 |
| 2024-08-19 | 60.400 | 63.636 | 59.220 | 59.500 | 54.297 | 4,489,433 |
| 2024-08-16 | 56.700 | 65.000 | 55.300 | 60.550 | 55.255 | 5,031,906 |
| 2024-08-15 | 52.700 | 58.000 | 52.300 | 57.200 | 52.198 | 2,450,124 |
| 2024-08-14 | 53.900 | 54.950 | 52.800 | 53.250 | 48.593 | 2,169,447 |
| 2024-08-13 | 53.200 | 55.800 | 51.300 | 53.150 | 48.502 | 1,912,640 |
| 2024-08-12 | 51.700 | 52.920 | 51.050 | 52.400 | 47.818 | 1,214,747 |
| 2024-08-09 | 49.000 | 53.658 | 49.000 | 51.650 | 47.133 | 821,890 |
| 2024-08-08 | 49.000 | 51.500 | 49.000 | 51.500 | 46.996 | 828,102 |
| 2024-08-07 | 50.800 | 52.950 | 50.450 | 50.450 | 46.038 | 1,362,653 |
| 2024-08-06 | 48.680 | 51.500 | 47.740 | 51.050 | 46.586 | 878,879 |
| 2024-08-05 | 49.020 | 53.200 | 45.020 | 49.340 | 45.025 | 4,179,056 |
| 2024-08-02 | 55.000 | 55.300 | 49.680 | 50.750 | 46.312 | 2,488,516 |
| 2024-08-01 | 54.800 | 58.500 | 51.950 | 55.000 | 50.190 | 2,155,154 |
| 2024-07-31 | 55.000 | 55.000 | 53.183 | 53.700 | 49.004 | 591,980 |
| 2024-07-30 | 52.400 | 55.000 | 52.250 | 53.000 | 48.365 | 810,003 |
| 2024-07-29 | 55.000 | 55.500 | 51.992 | 52.200 | 47.635 | 1,139,561 |
| 2024-07-26 | 52.650 | 54.250 | 52.518 | 53.700 | 49.004 | 460,218 |
| 2024-07-25 | 54.950 | 54.950 | 51.900 | 52.950 | 48.319 | 398,912 |
| 2024-07-24 | 54.950 | 54.950 | 52.050 | 53.600 | 48.913 | 446,773 |
| 2024-07-23 | 56.000 | 56.000 | 51.900 | 52.850 | 48.228 | 858,242 |
| 2024-07-22 | 51.900 | 55.950 | 51.900 | 52.950 | 48.319 | 734,387 |
| 2024-07-19 | 55.950 | 56.000 | 52.000 | 52.350 | 47.772 | 626,378 |
| 2024-07-18 | 52.400 | 55.000 | 51.000 | 53.500 | 48.821 | 1,430,431 |
| 2024-07-17 | 53.000 | 54.500 | 51.150 | 51.700 | 47.179 | 1,102,417 |
| 2024-07-16 | 53.000 | 54.600 | 53.000 | 53.400 | 48.730 | 1,230,172 |
| 2024-07-15 | 54.500 | 54.600 | 53.050 | 54.200 | 49.460 | 752,293 |
| 2024-07-12 | 54.000 | 55.600 | 53.300 | 53.700 | 49.004 | 837,376 |
| 2024-07-11 | 55.000 | 56.950 | 53.750 | 54.750 | 49.962 | 683,017 |
| 2024-07-10 | 53.400 | 56.500 | 53.169 | 54.600 | 49.825 | 1,032,839 |
| 2024-07-09 | 58.000 | 60.000 | 53.150 | 53.150 | 48.502 | 4,099,518 |
| 2024-07-08 | 54.900 | 59.950 | 51.050 | 57.700 | 52.654 | 5,284,406 |
| 2024-07-05 | 51.400 | 54.600 | 50.000 | 53.850 | 49.141 | 3,744,188 |
| 2024-07-04 | 50.000 | 52.350 | 49.600 | 50.900 | 46.449 | 3,723,508 |
| 2024-07-03 | 51.400 | 52.050 | 48.020 | 49.340 | 45.025 | 3,275,072 |
| 2024-07-02 | 47.000 | 50.503 | 44.000 | 48.740 | 44.478 | 4,434,700 |
| 2024-07-01 | 44.000 | 46.760 | 42.200 | 45.780 | 41.777 | 2,887,844 |
| 2024-06-28 | 43.000 | 44.980 | 41.800 | 42.200 | 38.510 | 1,870,940 |
| 2024-06-27 | 44.000 | 45.700 | 43.020 | 43.040 | 39.276 | 1,058,409 |
| 2024-06-26 | 44.000 | 45.234 | 42.580 | 43.500 | 39.696 | 1,672,228 |
| 2024-06-25 | 47.640 | 48.280 | 43.653 | 44.100 | 40.243 | 2,332,260 |
| 2024-06-24 | 45.000 | 48.260 | 45.000 | 46.480 | 42.415 | 2,966,631 |
| 2024-06-21 | 46.300 | 48.470 | 45.100 | 46.080 | 42.050 | 2,000,862 |
| 2024-06-20 | 47.000 | 48.900 | 45.880 | 45.880 | 41.868 | 685,085 |
| 2024-06-19 | 47.020 | 49.780 | 46.000 | 46.000 | 41.977 | 1,249,207 |
| 2024-06-18 | 46.100 | 49.780 | 46.100 | 48.360 | 44.131 | 1,800,723 |
| 2024-06-17 | 47.540 | 49.724 | 46.680 | 48.260 | 44.040 | 1,109,190 |
| 2024-06-14 | 49.700 | 49.802 | 45.300 | 48.600 | 44.350 | 2,301,427 |
| 2024-06-13 | 50.700 | 50.700 | 47.180 | 47.380 | 43.237 | 1,212,671 |
| 2024-06-12 | 48.000 | 50.200 | 47.800 | 50.050 | 45.673 | 1,915,589 |
| 2024-06-11 | 48.420 | 49.700 | 46.000 | 46.960 | 42.853 | 1,867,036 |
| 2024-06-10 | 47.180 | 49.680 | 46.800 | 47.480 | 43.328 | 1,468,222 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0135 GBP |
| 2026-06-04 | 0.0110 GBP |
| 2025-06-05 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.